Skip to main content
Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
19.69
-0.01 (-0.05%)
At close: Mar 6, 2026, 4:00 PM EST
19.91
+0.22 (1.12%)
After-hours: Mar 6, 2026, 7:34 PM EST

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.4619.7619.0519.6919.69-0.05%1,224,929
Mar 5, 202619.9320.6319.4519.7019.70-3.29%1,452,765
Mar 4, 202620.2920.9219.9420.3720.371.75%1,226,246
Mar 3, 202620.1820.6419.7620.0220.02-4.67%1,330,354
Mar 2, 202621.1421.5220.5821.0021.00-0.85%1,391,939
Feb 27, 202621.1421.4520.2521.1821.18-1.12%1,411,732
Feb 26, 202622.2022.4021.0021.4221.42-3.90%1,655,546
Feb 25, 202621.6022.5921.6022.2922.294.01%1,702,069
Feb 24, 202620.8621.5620.4921.4321.432.73%1,432,087
Feb 23, 202620.3021.3820.1020.8620.863.32%1,429,304
Feb 20, 202620.0020.5119.6920.1920.19-0.25%1,798,754
Feb 19, 202619.0820.3718.9620.2420.245.25%1,613,252
Feb 18, 202619.0120.0119.0019.2319.23-0.26%2,629,616
Feb 17, 202618.7319.6318.6519.2819.282.72%1,858,787
Feb 13, 202619.2420.1218.6118.7718.77-2.14%1,343,401
Feb 12, 202619.8120.2118.7519.1819.18-2.59%1,397,305
Feb 11, 202619.9120.0018.6619.6919.69-0.66%1,463,370
Feb 10, 202621.0521.1519.7419.8219.82-4.89%2,000,628
Feb 9, 202621.2021.2020.1620.8420.84-1.14%1,250,704
Feb 6, 202620.4021.3120.3621.0821.085.29%1,648,342
Feb 5, 202621.1621.4819.7620.0220.02-5.92%1,627,017
Feb 4, 202621.9821.9820.6421.2821.28-2.30%1,832,699
Feb 3, 202622.8923.7721.3221.7821.78-4.22%1,727,856
Feb 2, 202621.3322.7821.1322.7422.744.60%1,594,320
Jan 30, 202621.3722.0021.1321.7421.740.69%2,748,758
Jan 29, 202621.3621.9920.6721.5921.593.60%1,496,377
Jan 28, 202621.4321.8120.3520.8420.84-1.93%2,632,988
Jan 27, 202620.6421.3420.3621.2521.253.11%1,448,863
Jan 26, 202620.0121.1519.5620.6120.611.78%1,538,526
Jan 23, 202620.8221.3920.1720.2520.25-3.25%2,103,371
Jan 22, 202618.7421.0918.6720.9320.9312.53%3,088,389
Jan 21, 202617.5218.7917.5218.6018.606.10%1,845,921
Jan 20, 202617.4217.8117.1817.5317.53-2.56%1,414,267
Jan 16, 202619.1219.1417.9017.9917.99-4.21%1,386,339
Jan 15, 202618.2518.9917.8818.7818.782.79%1,894,543
Jan 14, 202618.0918.4817.9418.2718.270.88%1,128,570
Jan 13, 202617.9818.1817.6518.1118.110.89%1,225,568
Jan 12, 202617.2517.9816.9617.9517.955.09%1,144,672
Jan 9, 202617.3917.7117.0317.0817.080.06%987,124
Jan 8, 202616.9817.5716.6417.0717.070.71%1,757,427
Jan 7, 202617.4817.9516.7016.9516.95-1.51%1,877,134
Jan 6, 202616.1317.2516.0017.2117.217.43%2,779,172
Jan 5, 202616.2016.5315.3416.0216.02-1.54%1,628,321
Jan 2, 202616.6616.6915.6916.2716.27-1.45%1,185,505
Dec 31, 202516.4216.6716.2816.5116.510.61%1,159,499
Dec 30, 202516.5116.6716.3416.4116.41-1.03%851,898
Dec 29, 202516.7016.9116.4416.5816.58-1.72%1,264,038
Dec 26, 202516.9216.9316.5516.8716.87-0.71%677,996
Dec 24, 202516.9017.0516.7216.9916.991.07%505,006
Dec 23, 202517.4317.6216.7216.8116.81-3.78%1,057,264
Dec 22, 202516.9017.8516.8117.4717.473.68%1,419,889
Dec 19, 202516.8417.3116.8116.8516.850.48%2,144,977
Dec 18, 202516.9417.2816.7416.7716.77-0.24%945,046
Dec 17, 202516.9617.3016.6616.8116.81-1.23%1,249,194
Dec 16, 202517.4017.5516.8317.0217.02-1.85%1,709,223
Dec 15, 202518.1418.1717.2217.3417.34-3.56%1,774,148
Dec 12, 202517.4118.3017.2417.9817.983.51%1,400,507
Dec 11, 202517.3717.7617.2017.3717.37-1.14%2,999,115
Dec 10, 202518.3019.5917.5217.5717.57-10.63%6,063,669
Dec 9, 202519.6219.8719.1919.6619.66-0.15%1,356,065
Dec 8, 202520.2320.5719.5019.6919.69-1.35%1,480,858
Dec 5, 202520.3720.6119.9419.9619.96-0.75%2,022,030
Dec 4, 202518.7720.4918.4720.1120.115.84%2,536,997
Dec 3, 202518.0319.1617.9019.0019.006.50%1,474,308
Dec 2, 202518.2218.4817.6517.8417.84-1.76%1,192,630
Dec 1, 202519.1019.1318.0018.1618.16-6.73%1,570,764
Nov 28, 202519.4619.5318.9519.4719.470.36%1,088,610
Nov 26, 202519.1019.5818.7419.4019.401.41%983,973
Nov 25, 202518.9719.6318.8819.1319.131.06%1,284,884
Nov 24, 202518.1219.0018.0318.9318.935.17%1,914,081
Nov 21, 202516.9318.2316.8718.0018.004.90%1,449,649
Nov 20, 202516.9617.9516.8717.1617.161.42%1,411,508
Nov 19, 202517.3617.6016.8516.9216.92-3.20%1,623,988
Nov 18, 202517.2517.6516.9317.4817.480.63%903,348
Nov 17, 202517.4017.8317.2517.3717.37-0.40%1,115,545
Nov 14, 202516.7918.2116.7817.4417.441.69%1,281,104
Nov 13, 202517.2317.8416.6617.1517.15-2.11%1,421,686
Nov 12, 202517.5918.7017.1717.5217.52-0.34%1,897,628
Nov 11, 202515.5817.6815.1817.5817.5812.69%2,042,440
Nov 10, 202515.4216.5615.3315.6015.603.86%1,923,464
Nov 7, 202514.5615.2213.7515.0215.024.23%2,056,348
Nov 6, 202514.8215.1014.3014.4114.41-3.22%1,181,420
Nov 5, 202514.8414.9914.5614.8914.89-0.20%1,247,353
Nov 4, 202515.1015.2914.8314.9214.92-2.86%1,047,974
Nov 3, 202515.9816.3315.0015.3615.36-5.65%1,542,705
Oct 31, 202516.2516.4515.9016.2816.28-0.61%1,235,867
Oct 30, 202516.0016.9816.0016.3816.380.80%1,605,139
Oct 29, 202516.7916.9816.0416.2516.25-3.96%1,262,674
Oct 28, 202516.3717.0216.0416.9216.924.38%1,504,956
Oct 27, 202516.1716.7816.1216.2116.211.57%1,488,747
Oct 24, 202516.0016.4115.8915.9615.960.50%1,073,993
Oct 23, 202515.8616.0915.5315.8815.88-0.44%1,403,214
Oct 22, 202516.9717.2615.9215.9515.95-5.96%1,638,992
Oct 21, 202517.3317.4016.8516.9616.96-1.68%1,207,511
Oct 20, 202516.9717.7216.9117.2517.253.54%1,556,304
Oct 17, 202516.4416.8016.2316.6616.66-0.36%1,365,791
Oct 16, 202516.4917.3916.3016.7216.722.51%2,568,366
Oct 15, 202515.2316.4315.1916.3116.317.23%1,714,755
Oct 14, 202514.5115.2914.0215.2115.211.54%2,634,211
Oct 13, 202515.4215.6214.9814.9814.98-2.54%1,231,879