Denali Therapeutics Inc (DNLI) Historical Stock Data
17.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DNLI is up 0.72% a day on average. There have been 17 days where Denali Therapeutics Inc closed green and 13 days where DNLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 18.14 | 17.34 | ↓$0.80 (-4.38%) | 17.22 | 18.17 | 1.77M |
| 2025-12-12 | 17.41 | 17.98 | ↑$0.57 (3.27%) | 17.24 | 18.30 | 1.40M |
| 2025-12-11 | 17.37 | 17.37 | ↑$0.00 (0.00%) | 17.20 | 17.76 | 3M |
| 2025-12-10 | 18.30 | 17.57 | ↓$0.73 (-3.99%) | 17.52 | 19.59 | 6.06M |
| 2025-12-09 | 19.62 | 19.66 | ↑$0.04 (0.20%) | 19.19 | 19.87 | 1.35M |
| 2025-12-08 | 20.23 | 19.69 | ↓$0.54 (-2.67%) | 19.50 | 20.57 | 1.48M |
| 2025-12-05 | 20.37 | 19.96 | ↓$0.41 (-2.01%) | 19.94 | 20.61 | 2.02M |
| 2025-12-04 | 18.77 | 20.11 | ↑$1.34 (7.14%) | 18.47 | 20.49 | 2.54M |
| 2025-12-03 | 18.03 | 19.00 | ↑$0.97 (5.38%) | 17.90 | 19.16 | 1.47M |
| 2025-12-02 | 18.22 | 17.84 | ↓$0.38 (-2.09%) | 17.65 | 18.48 | 1.19M |
| 2025-12-01 | 19.10 | 18.16 | ↓$0.94 (-4.92%) | 18.00 | 19.13 | 1.57M |
| 2025-11-28 | 19.46 | 19.47 | ↑$0.01 (0.05%) | 18.95 | 19.53 | 1.09M |
| 2025-11-26 | 19.10 | 19.40 | ↑$0.30 (1.57%) | 18.74 | 19.58 | 0.98M |
| 2025-11-25 | 18.97 | 19.13 | ↑$0.16 (0.84%) | 18.88 | 19.63 | 1.28M |
| 2025-11-24 | 18.12 | 18.93 | ↑$0.81 (4.47%) | 18.03 | 19.00 | 1.91M |
| 2025-11-21 | 16.93 | 18.00 | ↑$1.07 (6.32%) | 16.87 | 18.23 | 1.45M |
| 2025-11-20 | 16.96 | 17.16 | ↑$0.20 (1.18%) | 16.87 | 17.95 | 1.41M |
| 2025-11-19 | 17.36 | 16.92 | ↓$0.44 (-2.53%) | 16.85 | 17.60 | 1.62M |
| 2025-11-18 | 17.25 | 17.48 | ↑$0.23 (1.33%) | 16.93 | 17.65 | 0.90M |
| 2025-11-17 | 17.40 | 17.37 | ↓$0.03 (-0.17%) | 17.25 | 17.83 | 1.12M |
| 2025-11-14 | 16.79 | 17.44 | ↑$0.65 (3.87%) | 16.78 | 18.21 | 1.28M |
| 2025-11-13 | 17.23 | 17.15 | ↓$0.08 (-0.46%) | 16.66 | 17.84 | 1.42M |
| 2025-11-12 | 17.59 | 17.52 | ↓$0.07 (-0.40%) | 17.17 | 18.70 | 1.90M |
| 2025-11-11 | 15.58 | 17.58 | ↑$2.00 (12.84%) | 15.18 | 17.68 | 2.04M |
| 2025-11-10 | 15.42 | 15.60 | ↑$0.18 (1.17%) | 15.33 | 16.56 | 1.92M |
| 2025-11-07 | 14.56 | 15.02 | ↑$0.47 (3.19%) | 13.75 | 15.22 | 2.06M |
| 2025-11-06 | 14.82 | 14.41 | ↓$0.41 (-2.77%) | 14.30 | 15.10 | 1.18M |
| 2025-11-05 | 14.84 | 14.89 | ↑$0.05 (0.34%) | 14.56 | 14.99 | 1.25M |
| 2025-11-04 | 15.10 | 14.92 | ↓$0.18 (-1.19%) | 14.83 | 15.29 | 1.05M |
| 2025-11-03 | 15.98 | 15.36 | ↓$0.62 (-3.88%) | 15.00 | 16.33 | 1.54M |
Create an account or log in to view more rows.
$DNLI this is going to skyrocket tmr!!!
$DNLI buy and hold and get rewarded
$DNLI hows short doing? Keep short pls
we need your money.
$DNLI let’s go baby!
$DNLI no pain no gain
$DNLI Stair stepping nicely
$DNLI death cross will complete today
$DNLI Games being played here.
$DNLI i like the stock
$DNLI Fake dip news.