Denali Therapeutics Inc (DNLI) Historical Stock Data
20.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DNLI is up 0.30% a day on average. There have been 16 days where Denali Therapeutics Inc closed green and 14 days where DNLI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-10 | 22.32 | 20.88 | ↓$1.44 (-6.45%) | 20.22 | 22.34 | 1.05M |
2025-02-07 | 22.41 | 22.25 | ↓$0.16 (-0.71%) | 22.11 | 23.04 | 817.23K |
2025-02-06 | 23.73 | 22.53 | ↓$1.20 (-5.06%) | 22.50 | 23.79 | 0.91M |
2025-02-05 | 23.30 | 23.59 | ↑$0.29 (1.24%) | 22.73 | 24.35 | 1.05M |
2025-02-04 | 21.80 | 22.99 | ↑$1.19 (5.46%) | 21.76 | 23.51 | 865.58K |
2025-02-03 | 22.45 | 21.84 | ↓$0.61 (-2.72%) | 21.55 | 22.86 | 0.96M |
2025-01-31 | 23.37 | 23.30 | ↓$0.07 (-0.30%) | 22.73 | 23.81 | 1.10M |
2025-01-30 | 23.64 | 23.58 | ↓$0.06 (-0.25%) | 23.45 | 24.29 | 803.36K |
2025-01-29 | 23.35 | 23.41 | ↑$0.06 (0.26%) | 23.15 | 23.79 | 585.83K |
2025-01-28 | 23.18 | 23.50 | ↑$0.32 (1.38%) | 22.54 | 23.52 | 625.15K |
2025-01-27 | 22.02 | 23.19 | ↑$1.17 (5.31%) | 21.85 | 23.20 | 0.98M |
2025-01-24 | 23.12 | 22.22 | ↓$0.90 (-3.89%) | 22.11 | 23.36 | 861.09K |
2025-01-23 | 22.96 | 23.28 | ↑$0.32 (1.39%) | 22.35 | 23.35 | 0.92M |
2025-01-22 | 23.04 | 23.31 | ↑$0.27 (1.17%) | 22.72 | 23.69 | 1.03M |
2025-01-21 | 22.21 | 23.04 | ↑$0.83 (3.74%) | 22.05 | 23.33 | 1M |
2025-01-17 | 21.94 | 21.93 | ↓$0.00 (-0.02%) | 21.47 | 22.27 | 868.18K |
2025-01-16 | 21.55 | 21.67 | ↑$0.12 (0.56%) | 21.05 | 22.37 | 1.30M |
2025-01-15 | 19.64 | 21.50 | ↑$1.86 (9.47%) | 19.45 | 22.02 | 1.69M |
2025-01-14 | 19.85 | 18.74 | ↓$1.11 (-5.59%) | 18.52 | 19.90 | 0.99M |
2025-01-13 | 19.01 | 19.59 | ↑$0.58 (3.05%) | 18.65 | 19.65 | 840.46K |
2025-01-10 | 20.46 | 19.10 | ↓$1.36 (-6.65%) | 18.67 | 20.80 | 1.30M |
2025-01-08 | 21.19 | 21.25 | ↑$0.06 (0.28%) | 21.10 | 21.83 | 1.25M |
2025-01-07 | 18.75 | 21.18 | ↑$2.43 (12.96%) | 18.69 | 21.61 | 1.65M |
2025-01-06 | 21.10 | 19.82 | ↓$1.28 (-6.07%) | 19.73 | 21.39 | 1.62M |
2025-01-03 | 21.20 | 21.26 | ↑$0.06 (0.28%) | 20.96 | 21.56 | 642.31K |
2025-01-02 | 20.73 | 20.84 | ↑$0.11 (0.53%) | 20.45 | 21.18 | 698.53K |
2024-12-31 | 20.41 | 20.38 | ↓$0.03 (-0.15%) | 20.06 | 20.80 | 494.46K |
2024-12-30 | 20.45 | 20.24 | ↓$0.21 (-1.03%) | 19.93 | 20.51 | 862.90K |
2024-12-27 | 21.06 | 20.61 | ↓$0.45 (-2.14%) | 20.50 | 21.63 | 602.34K |
2024-12-26 | 20.71 | 21.32 | ↑$0.61 (2.95%) | 20.50 | 21.64 | 525.12K |
Create an account or log in to view more rows.
$DNLI market starting to dump
$DNLI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$DNLI i'm out of slaps for the day
$DNLI Buy now
$DNLI Of course
$DNLI Like if you’re a bull
$DNLI Green today if ya buy
$DNLI we going up from here
$DNLI might get a sell off today
$DNLI holdddd it tight yall