Denali Therapeutics Inc (DNLI) Historical Stock Data
16.85 ↓0.29 (-1.69%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DNLI is down -0.48% a day on average. There have been 10 days where Denali Therapeutics Inc closed green and 20 days where DNLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 17.37 | 16.85 | ↓$0.52 (-2.99%) | 16.71 | 17.42 | 1.10M |
| 2024-05-06 | 17.27 | 17.14 | ↓$0.13 (-0.75%) | 16.92 | 17.71 | 730.85K |
| 2024-05-03 | 17.17 | 17.14 | ↓$0.03 (-0.17%) | 17.04 | 17.90 | 868.04K |
| 2024-05-02 | 16.41 | 16.81 | ↑$0.40 (2.44%) | 15.92 | 16.94 | 842.29K |
| 2024-05-01 | 15.53 | 16.16 | ↑$0.63 (4.06%) | 15.40 | 16.72 | 1.36M |
| 2024-04-30 | 15.34 | 15.44 | ↑$0.10 (0.65%) | 15.21 | 15.58 | 0.97M |
| 2024-04-29 | 15.64 | 15.60 | ↓$0.04 (-0.26%) | 15.39 | 15.96 | 0.91M |
| 2024-04-26 | 15.08 | 15.43 | ↑$0.35 (2.32%) | 14.90 | 15.49 | 1.12M |
| 2024-04-25 | 15.25 | 14.96 | ↓$0.29 (-1.90%) | 14.56 | 15.25 | 1.14M |
| 2024-04-24 | 16.10 | 15.56 | ↓$0.54 (-3.35%) | 15.47 | 16.30 | 0.94M |
| 2024-04-23 | 16.14 | 16.11 | ↓$0.03 (-0.19%) | 16.02 | 16.80 | 1.08M |
| 2024-04-22 | 16.00 | 15.99 | ↓$0.01 (-0.06%) | 15.48 | 16.28 | 3.06M |
| 2024-04-19 | 16.50 | 16.00 | ↓$0.50 (-3.03%) | 15.92 | 16.80 | 1.48M |
| 2024-04-18 | 16.72 | 16.60 | ↓$0.12 (-0.72%) | 16.54 | 16.95 | 1.19M |
| 2024-04-17 | 17.38 | 16.82 | ↓$0.56 (-3.22%) | 16.79 | 17.56 | 1.37M |
| 2024-04-16 | 17.59 | 17.34 | ↓$0.25 (-1.42%) | 17.15 | 17.60 | 1.08M |
| 2024-04-15 | 18.29 | 17.84 | ↓$0.45 (-2.46%) | 17.70 | 18.29 | 0.99M |
| 2024-04-12 | 18.97 | 18.26 | ↓$0.71 (-3.74%) | 17.84 | 19.01 | 1.10M |
| 2024-04-11 | 18.71 | 19.17 | ↑$0.46 (2.46%) | 18.51 | 19.21 | 872.62K |
| 2024-04-10 | 18.57 | 18.42 | ↓$0.15 (-0.81%) | 18.05 | 18.64 | 1.25M |
| 2024-04-09 | 19.01 | 19.44 | ↑$0.43 (2.26%) | 18.91 | 19.75 | 884.36K |
| 2024-04-08 | 19.60 | 19.04 | ↓$0.56 (-2.86%) | 18.89 | 19.61 | 865.03K |
| 2024-04-05 | 18.90 | 19.39 | ↑$0.49 (2.59%) | 18.28 | 19.42 | 770.35K |
| 2024-04-04 | 19.53 | 18.99 | ↓$0.54 (-2.76%) | 18.95 | 19.70 | 0.94M |
| 2024-04-03 | 19.04 | 19.37 | ↑$0.33 (1.73%) | 18.95 | 19.40 | 830.29K |
| 2024-04-02 | 20.02 | 19.38 | ↓$0.64 (-3.20%) | 19.21 | 20.11 | 1.10M |
| 2024-04-01 | 20.52 | 20.56 | ↑$0.04 (0.19%) | 20.06 | 20.75 | 684.90K |
| 2024-03-28 | 20.86 | 20.52 | ↓$0.34 (-1.63%) | 20.12 | 21.04 | 0.99M |
| 2024-03-27 | 20.05 | 20.77 | ↑$0.72 (3.59%) | 19.85 | 20.92 | 801.71K |
| 2024-03-26 | 20.14 | 19.88 | ↓$0.26 (-1.27%) | 19.47 | 20.19 | 1.25M |
Create an account or log in to view more rows.
$DNLI hot damn <3
$DNLI see you on the moon
$DNLI lol who sold
$DNLI it's just a matter of time and patience...
$DNLI what happened?
$DNLI holding and buying these dips is so easy.
$DNLI we’re fucked tomorrow boys
$DNLI it's true....
$DNLI The United States stock market is going to crash.
$DNLI How can this stock move so little? Damn