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.

DateOpenCloseChangeLowHighVolume
2025-02-1022.3220.88↓$1.44 (-6.45%)20.2222.341.05M
2025-02-0722.4122.25↓$0.16 (-0.71%)22.1123.04817.23K
2025-02-0623.7322.53↓$1.20 (-5.06%)22.5023.790.91M
2025-02-0523.3023.59↑$0.29 (1.24%)22.7324.351.05M
2025-02-0421.8022.99↑$1.19 (5.46%)21.7623.51865.58K
2025-02-0322.4521.84↓$0.61 (-2.72%)21.5522.860.96M
2025-01-3123.3723.30↓$0.07 (-0.30%)22.7323.811.10M
2025-01-3023.6423.58↓$0.06 (-0.25%)23.4524.29803.36K
2025-01-2923.3523.41↑$0.06 (0.26%)23.1523.79585.83K
2025-01-2823.1823.50↑$0.32 (1.38%)22.5423.52625.15K
2025-01-2722.0223.19↑$1.17 (5.31%)21.8523.200.98M
2025-01-2423.1222.22↓$0.90 (-3.89%)22.1123.36861.09K
2025-01-2322.9623.28↑$0.32 (1.39%)22.3523.350.92M
2025-01-2223.0423.31↑$0.27 (1.17%)22.7223.691.03M
2025-01-2122.2123.04↑$0.83 (3.74%)22.0523.331M
2025-01-1721.9421.93↓$0.00 (-0.02%)21.4722.27868.18K
2025-01-1621.5521.67↑$0.12 (0.56%)21.0522.371.30M
2025-01-1519.6421.50↑$1.86 (9.47%)19.4522.021.69M
2025-01-1419.8518.74↓$1.11 (-5.59%)18.5219.900.99M
2025-01-1319.0119.59↑$0.58 (3.05%)18.6519.65840.46K
2025-01-1020.4619.10↓$1.36 (-6.65%)18.6720.801.30M
2025-01-0821.1921.25↑$0.06 (0.28%)21.1021.831.25M
2025-01-0718.7521.18↑$2.43 (12.96%)18.6921.611.65M
2025-01-0621.1019.82↓$1.28 (-6.07%)19.7321.391.62M
2025-01-0321.2021.26↑$0.06 (0.28%)20.9621.56642.31K
2025-01-0220.7320.84↑$0.11 (0.53%)20.4521.18698.53K
2024-12-3120.4120.38↓$0.03 (-0.15%)20.0620.80494.46K
2024-12-3020.4520.24↓$0.21 (-1.03%)19.9320.51862.90K
2024-12-2721.0620.61↓$0.45 (-2.14%)20.5021.63602.34K
2024-12-2620.7121.32↑$0.61 (2.95%)20.5021.64525.12K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$DNLI market starting to dump

0 Like Report
millimaker

$DNLI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
delaina

$DNLI i'm out of slaps for the day

0 Like Report