Skip to main content
Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
14.81
+1.59 (12.03%)
At close: Aug 13, 2025, 4:00 PM
14.40
-0.41 (-2.77%)
Pre-market: Aug 14, 2025, 8:49 AM EDT

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202513.6115.0613.3714.8114.8112.03%2,459,669
Aug 12, 202514.0214.1312.9213.2213.22-5.03%2,014,533
Aug 11, 202513.9614.1113.6213.9213.92-0.29%1,294,469
Aug 8, 202514.2814.4413.6313.9613.96-1.90%2,203,335
Aug 7, 202514.4314.4613.9514.2314.23-0.84%2,079,978
Aug 6, 202514.2314.3713.9614.3514.350.42%2,326,531
Aug 5, 202514.3014.4113.8214.2914.29-1.04%2,096,023
Aug 4, 202513.4714.5313.3114.4414.447.44%2,108,742
Aug 1, 202513.6314.0213.2513.4413.44-2.82%1,762,102
Jul 31, 202513.4414.1313.4413.8313.831.17%1,902,425
Jul 30, 202513.8114.7113.6113.6713.670.44%2,060,578
Jul 29, 202513.7513.8113.5213.6113.61-0.15%1,558,014
Jul 28, 202513.7814.0913.6213.6313.63-0.29%1,404,016
Jul 25, 202514.2614.3013.6613.6713.67-4.47%1,178,174
Jul 24, 202514.3514.5614.1414.3114.31-1.11%1,311,161
Jul 23, 202514.1514.6013.9714.4714.474.33%1,570,931
Jul 22, 202513.8414.1013.7013.8713.870.29%1,521,143
Jul 21, 202514.2014.3813.7113.8313.83-1.21%1,160,589
Jul 18, 202514.7414.8513.9614.0014.00-3.65%1,313,020
Jul 17, 202514.9715.1514.4014.5314.53-2.29%1,033,007
Jul 16, 202514.4114.9214.3314.8714.874.94%2,447,388
Jul 15, 202514.8614.9114.1214.1714.17-3.54%1,468,457
Jul 14, 202514.4714.9814.3614.6914.691.17%1,137,543
Jul 11, 202515.0515.3514.3814.5214.52-5.41%1,691,793
Jul 10, 202515.0115.3814.7615.3515.352.33%867,268
Jul 9, 202514.4115.1614.3915.0015.004.68%2,019,196
Jul 8, 202514.3014.7914.2414.3314.330.56%816,950
Jul 7, 202514.5014.6714.1214.2514.25-3.00%1,162,305
Jul 3, 202514.9015.0014.6714.6914.69-1.41%613,309
Jul 2, 202514.0615.0013.9414.9014.906.81%1,707,351
Jul 1, 202514.4914.6613.8313.9513.95-0.29%2,214,168
Jun 30, 202514.1414.5513.8313.9913.99-0.78%1,759,165
Jun 27, 202514.4514.6613.9714.1014.10-2.69%4,079,494
Jun 26, 202514.3914.5914.2614.4914.490.28%914,970
Jun 25, 202514.4514.7914.1814.4514.450.35%1,113,337
Jun 24, 202513.9314.4413.6714.4014.405.73%1,852,615
Jun 23, 202513.8113.9613.4113.6213.62-1.94%1,441,351
Jun 20, 202514.1314.1313.5713.8913.89-1.42%1,528,824
Jun 18, 202514.0014.2813.6814.0914.090.57%1,010,461
Jun 17, 202514.4514.8813.9614.0114.01-4.17%1,074,307
Jun 16, 202514.8014.8014.2914.6214.620.48%1,194,766
Jun 13, 202514.5714.9614.1914.5514.55-2.51%1,998,468
Jun 12, 202515.0415.3714.7014.9314.93-1.74%1,935,800
Jun 11, 202515.3915.6915.0515.1915.19-0.46%1,180,641
Jun 10, 202514.6815.6214.6815.2615.264.20%1,861,411
Jun 9, 202515.0815.1114.5014.6514.65-0.37%1,098,572
Jun 6, 202514.4115.3614.3614.7014.703.38%1,794,421
Jun 5, 202514.3214.5413.9214.2214.22-1.39%2,052,002
Jun 4, 202513.9614.6713.6314.4214.423.52%2,081,357
Jun 3, 202513.9114.2013.5213.9313.93-0.21%2,071,943