Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI
· Real-Time Price · USD
14.82
0.12 (0.82%)
At close: Aug 18, 2025, 3:59 PM
15.23
2.76%
Pre-market: Aug 19, 2025, 08:00 AM EDT
DNLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 14.70 | 15.15 | 14.60 | 14.82 | 14.82 | 0.82% | 1,262,360 |
| Aug 15, 2025 | 14.58 | 14.95 | 14.44 | 14.70 | 14.70 | 1.66% | 1,150,526 |
| Aug 14, 2025 | 14.44 | 14.69 | 14.04 | 14.46 | 14.46 | -2.36% | 1,767,113 |
| Aug 13, 2025 | 13.61 | 15.06 | 13.37 | 14.81 | 14.81 | 12.03% | 2,459,669 |
| Aug 12, 2025 | 14.02 | 14.13 | 12.92 | 13.22 | 13.22 | -5.03% | 2,014,533 |
| Aug 11, 2025 | 13.96 | 14.11 | 13.62 | 13.92 | 13.92 | -0.29% | 1,294,500 |
| Aug 8, 2025 | 14.28 | 14.44 | 13.63 | 13.96 | 13.96 | -1.90% | 2,203,335 |
| Aug 7, 2025 | 14.43 | 14.46 | 13.95 | 14.23 | 14.23 | -0.84% | 2,080,000 |
| Aug 6, 2025 | 14.23 | 14.37 | 13.96 | 14.35 | 14.35 | 0.42% | 2,326,531 |
| Aug 5, 2025 | 14.30 | 14.41 | 13.82 | 14.29 | 14.29 | -1.04% | 2,096,023 |
| Aug 4, 2025 | 13.47 | 14.53 | 13.31 | 14.44 | 14.44 | 7.44% | 2,108,742 |
| Aug 1, 2025 | 13.63 | 14.02 | 13.25 | 13.44 | 13.44 | -2.82% | 1,762,102 |
| Jul 31, 2025 | 13.44 | 14.13 | 13.44 | 13.83 | 13.83 | 1.17% | 1,902,425 |
| Jul 30, 2025 | 13.81 | 14.71 | 13.61 | 13.67 | 13.67 | 0.44% | 2,060,600 |
| Jul 29, 2025 | 13.75 | 13.81 | 13.52 | 13.61 | 13.61 | -0.15% | 1,558,014 |
| Jul 28, 2025 | 13.78 | 14.09 | 13.62 | 13.63 | 13.63 | -0.29% | 1,404,016 |
| Jul 25, 2025 | 14.26 | 14.30 | 13.66 | 13.67 | 13.67 | -4.47% | 1,178,200 |
| Jul 24, 2025 | 14.35 | 14.56 | 14.14 | 14.31 | 14.31 | -1.11% | 1,311,200 |
| Jul 23, 2025 | 14.15 | 14.60 | 13.97 | 14.47 | 14.47 | 4.33% | 1,570,931 |
| Jul 22, 2025 | 13.84 | 14.10 | 13.70 | 13.87 | 13.87 | 0.29% | 1,521,143 |