Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
14.26
-0.54 (-3.65%)
May 13, 2025, 4:00 PM - Market closed
Denali Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 14.78 | 14.78 | 13.72 | 14.26 | 14.26 | -3.65% | 1,204,844 |
| May 12, 2025 | 15.29 | 15.56 | 14.64 | 14.80 | 14.80 | 2.99% | 1,514,884 |
| May 9, 2025 | 14.49 | 15.31 | 14.33 | 14.37 | 14.37 | -0.42% | 1,367,985 |
| May 8, 2025 | 14.18 | 14.62 | 13.72 | 14.43 | 14.43 | 0.77% | 1,324,037 |
| May 7, 2025 | 13.95 | 14.42 | 13.36 | 14.32 | 14.32 | 2.51% | 1,841,470 |
| May 6, 2025 | 15.69 | 16.17 | 13.90 | 13.97 | 13.97 | -12.63% | 2,093,948 |
| May 5, 2025 | 16.35 | 16.42 | 15.92 | 15.99 | 15.99 | -2.74% | 843,404 |
| May 2, 2025 | 16.56 | 16.97 | 16.21 | 16.44 | 16.44 | 2.37% | 1,118,571 |
| May 1, 2025 | 16.53 | 16.64 | 15.74 | 16.06 | 16.06 | -3.54% | 1,138,395 |
| Apr 30, 2025 | 16.17 | 16.85 | 16.17 | 16.65 | 16.65 | 0.91% | 1,911,968 |
| Apr 29, 2025 | 16.18 | 16.83 | 16.07 | 16.50 | 16.50 | 1.54% | 1,521,274 |
| Apr 28, 2025 | 15.71 | 16.27 | 15.61 | 16.25 | 16.25 | 3.64% | 1,423,922 |
| Apr 25, 2025 | 15.23 | 15.82 | 15.01 | 15.68 | 15.68 | 1.23% | 1,150,370 |
| Apr 24, 2025 | 14.87 | 15.67 | 14.71 | 15.49 | 15.49 | 4.17% | 1,361,368 |
| Apr 23, 2025 | 15.25 | 15.59 | 14.80 | 14.87 | 14.87 | 1.85% | 1,479,888 |
| Apr 22, 2025 | 13.41 | 14.66 | 13.41 | 14.60 | 14.60 | 11.03% | 1,869,960 |
| Apr 21, 2025 | 12.59 | 13.66 | 12.31 | 13.15 | 13.15 | 3.22% | 1,211,828 |
| Apr 17, 2025 | 12.51 | 12.87 | 12.41 | 12.74 | 12.74 | 1.51% | 979,179 |
| Apr 16, 2025 | 13.03 | 13.27 | 12.37 | 12.55 | 12.55 | -4.71% | 1,435,100 |
| Apr 15, 2025 | 13.15 | 13.63 | 13.03 | 13.17 | 13.17 | -0.75% | 1,111,532 |
| Apr 14, 2025 | 12.91 | 13.33 | 12.30 | 13.27 | 13.27 | 4.49% | 1,803,311 |
| Apr 11, 2025 | 12.41 | 12.73 | 12.02 | 12.70 | 12.70 | 1.60% | 1,626,528 |
| Apr 10, 2025 | 12.86 | 12.97 | 12.00 | 12.50 | 12.50 | -2.80% | 1,336,005 |
| Apr 9, 2025 | 11.14 | 13.36 | 10.80 | 12.86 | 12.86 | 12.12% | 2,345,756 |
| Apr 8, 2025 | 12.17 | 12.48 | 11.31 | 11.47 | 11.47 | -1.12% | 2,582,217 |
| Apr 7, 2025 | 11.25 | 11.87 | 10.57 | 11.60 | 11.60 | -1.53% | 1,709,607 |
| Apr 4, 2025 | 12.32 | 12.63 | 11.33 | 11.78 | 11.78 | -7.90% | 1,549,834 |
| Apr 3, 2025 | 12.87 | 13.36 | 12.45 | 12.79 | 12.79 | -6.91% | 1,515,083 |
| Apr 2, 2025 | 12.07 | 14.83 | 12.07 | 13.74 | 13.74 | 11.80% | 3,629,151 |
| Apr 1, 2025 | 13.59 | 13.67 | 12.05 | 12.29 | 12.29 | -9.60% | 2,888,187 |
| Mar 31, 2025 | 14.15 | 14.39 | 13.30 | 13.60 | 13.60 | -8.02% | 3,555,584 |
| Mar 28, 2025 | 14.14 | 14.84 | 14.02 | 14.78 | 14.78 | 4.08% | 1,513,549 |
| Mar 27, 2025 | 13.82 | 14.43 | 13.72 | 14.20 | 14.20 | 2.82% | 654,366 |
| Mar 26, 2025 | 14.13 | 14.31 | 13.67 | 13.81 | 13.81 | -2.20% | 796,149 |
| Mar 25, 2025 | 14.84 | 14.90 | 14.10 | 14.12 | 14.12 | -4.34% | 936,526 |
| Mar 24, 2025 | 14.71 | 14.82 | 14.31 | 14.76 | 14.76 | 2.29% | 810,323 |
| Mar 21, 2025 | 14.39 | 14.64 | 14.21 | 14.43 | 14.43 | -1.23% | 1,554,243 |
| Mar 20, 2025 | 14.61 | 14.98 | 14.59 | 14.61 | 14.61 | -1.42% | 521,235 |
| Mar 19, 2025 | 14.45 | 15.03 | 14.41 | 14.82 | 14.82 | 2.14% | 683,597 |
| Mar 18, 2025 | 15.24 | 15.24 | 14.49 | 14.51 | 14.51 | -6.02% | 814,434 |
| Mar 17, 2025 | 15.15 | 15.68 | 14.88 | 15.44 | 15.44 | 1.91% | 576,435 |
| Mar 14, 2025 | 15.09 | 15.70 | 14.99 | 15.15 | 15.15 | 1.75% | 922,548 |
| Mar 13, 2025 | 15.86 | 16.16 | 14.78 | 14.89 | 14.89 | -6.65% | 670,750 |
| Mar 12, 2025 | 15.21 | 16.28 | 15.10 | 15.95 | 15.95 | 6.05% | 2,062,317 |
| Mar 11, 2025 | 14.95 | 15.16 | 14.20 | 15.04 | 15.04 | 0.60% | 1,753,710 |
| Mar 10, 2025 | 16.36 | 16.53 | 14.88 | 14.95 | 14.95 | -10.43% | 1,740,736 |
| Mar 7, 2025 | 16.34 | 16.97 | 16.11 | 16.69 | 16.69 | 2.58% | 1,620,980 |
| Mar 6, 2025 | 15.61 | 16.35 | 15.21 | 16.27 | 16.27 | -0.18% | 1,714,903 |
| Mar 5, 2025 | 16.06 | 16.42 | 15.65 | 16.30 | 16.30 | 2.19% | 1,323,351 |
| Mar 4, 2025 | 15.10 | 16.50 | 14.01 | 15.95 | 15.95 | 4.93% | 2,833,135 |