Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI
· Real-Time Price · USD
15.42
0.22 (1.45%)
At close: Oct 03, 2025, 3:59 PM
15.26
-1.04%
After-hours: Oct 03, 2025, 07:56 PM EDT
DNLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.31 | 15.75 | 15.19 | 15.42 | 15.42 | 1.45% | 1,356,066 |
| Oct 2, 2025 | 15.45 | 15.68 | 14.90 | 15.20 | 15.20 | 1.95% | 1,613,437 |
| Oct 1, 2025 | 14.69 | 15.75 | 14.58 | 14.91 | 14.91 | 2.69% | 2,175,241 |
| Sep 30, 2025 | 14.48 | 14.58 | 14.08 | 14.52 | 14.52 | 0.00% | 2,092,302 |
| Sep 29, 2025 | 14.15 | 14.56 | 13.88 | 14.52 | 14.52 | 4.09% | 2,199,117 |
| Sep 26, 2025 | 13.50 | 14.07 | 13.28 | 13.95 | 13.95 | 3.87% | 2,327,634 |
| Sep 25, 2025 | 13.40 | 13.60 | 13.14 | 13.43 | 13.43 | -0.37% | 2,231,100 |
| Sep 24, 2025 | 13.04 | 13.65 | 13.00 | 13.48 | 13.48 | 3.30% | 2,286,855 |
| Sep 23, 2025 | 13.34 | 13.42 | 12.78 | 13.05 | 13.05 | -2.03% | 2,341,925 |
| Sep 22, 2025 | 12.80 | 13.59 | 12.58 | 13.32 | 13.32 | 4.47% | 2,282,600 |
| Sep 19, 2025 | 13.18 | 13.38 | 12.72 | 12.75 | 12.75 | -3.26% | 4,848,115 |
| Sep 18, 2025 | 13.31 | 13.49 | 13.11 | 13.18 | 13.18 | 0.92% | 2,119,950 |
| Sep 17, 2025 | 13.31 | 13.86 | 13.04 | 13.06 | 13.06 | -1.51% | 2,275,864 |
| Sep 16, 2025 | 13.14 | 13.58 | 13.13 | 13.26 | 13.26 | 0.76% | 2,570,869 |
| Sep 15, 2025 | 14.24 | 14.37 | 13.13 | 13.16 | 13.16 | -7.26% | 1,643,896 |
| Sep 12, 2025 | 14.65 | 14.80 | 14.17 | 14.19 | 14.19 | -4.25% | 1,599,200 |
| Sep 11, 2025 | 14.70 | 15.10 | 14.70 | 14.82 | 14.82 | 1.23% | 1,502,538 |
| Sep 10, 2025 | 15.34 | 15.47 | 14.63 | 14.64 | 14.64 | -4.69% | 1,672,910 |
| Sep 9, 2025 | 15.52 | 15.62 | 14.70 | 15.36 | 15.36 | -0.90% | 1,567,300 |
| Sep 8, 2025 | 15.45 | 15.69 | 15.06 | 15.50 | 15.50 | 0.45% | 2,176,239 |
Page 1 of 99