Skip to main content
Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
19.96
-0.15 (-0.75%)
At close: Dec 5, 2025, 4:00 PM EST
19.70
-0.26 (-1.30%)
After-hours: Dec 5, 2025, 7:26 PM EST

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.3720.6119.9419.9619.96-0.75%2,001,693
Dec 4, 202518.7720.4918.4720.1120.115.84%2,496,063
Dec 3, 202518.0319.1617.9019.0019.006.50%1,474,208
Dec 2, 202518.2218.4817.6517.8417.84-1.76%1,169,771
Dec 1, 202519.1019.1318.0018.1618.16-6.73%1,538,897
Nov 28, 202519.4619.5318.9519.4719.470.36%1,046,107
Nov 26, 202519.1019.5818.7419.4019.401.41%978,617
Nov 25, 202518.9719.6318.8819.1319.131.06%1,266,855
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
Oct 10, 202516.2016.5115.0015.3715.37-4.95%1,749,554
Oct 9, 202515.6616.5115.6616.1716.173.32%1,610,699
Oct 8, 202515.0016.1214.8915.6515.655.03%1,843,151
Oct 7, 202515.3615.4014.8514.9014.90-2.10%1,275,840
Oct 6, 202515.4015.4415.0515.2215.22-1.30%1,673,571
Oct 3, 202515.3115.7515.1915.4215.421.45%1,423,623
Oct 2, 202515.4515.6814.9015.2015.201.95%1,613,437
Oct 1, 202514.6915.7514.5814.9114.912.69%2,175,241
Sep 30, 202514.4814.5814.0814.5214.52-2,092,302
Sep 29, 202514.1514.5613.8814.5214.524.09%2,199,117
Sep 26, 202513.5014.0713.2813.9513.953.87%2,327,634
Sep 25, 202513.4013.6013.1413.4313.43-0.37%2,231,053
Sep 24, 202513.0413.6513.0013.4813.483.30%2,286,855
Sep 23, 202513.3413.4212.7813.0513.05-2.03%2,341,925
Sep 22, 202512.8013.5912.5813.3213.324.47%2,282,593
Sep 19, 202513.1813.3812.7212.7512.75-3.26%4,848,115
Sep 18, 202513.3113.4913.1113.1813.180.92%2,119,950
Sep 17, 202513.3113.8613.0413.0613.06-1.51%2,275,864
Sep 16, 202513.1413.5813.1313.2613.260.76%2,570,869
Sep 15, 202514.2414.3713.1313.1613.16-7.26%1,643,896
Sep 12, 202514.6514.8014.1714.1914.19-4.25%1,599,200
Sep 11, 202514.7015.1014.7014.8214.821.23%1,502,538
Sep 10, 202515.3415.4714.6314.6414.64-4.69%1,672,910
Sep 9, 202515.5215.6214.7015.3615.36-0.90%1,567,279
Sep 8, 202515.4515.6915.0615.5015.500.45%2,176,239
Sep 5, 202514.9515.6614.8715.4315.434.33%4,188,453
Sep 4, 202515.2915.3514.5214.7914.79-3.40%1,331,493
Sep 3, 202515.4316.2015.1715.3115.31-0.91%2,801,816
Sep 2, 202515.0015.5614.8415.4515.451.18%5,357,120
Aug 29, 202515.7115.8515.0215.2715.27-2.43%1,886,653
Aug 28, 202515.6616.0015.4915.6515.650.32%1,555,954
Aug 27, 202515.5015.6915.3315.6015.600.32%1,288,499
Aug 26, 202515.5215.7915.2015.5515.55-0.13%2,024,204
Aug 25, 202515.4615.7715.3215.5715.570.52%1,386,024
Aug 22, 202515.3716.1915.3115.4915.491.71%2,743,924
Aug 21, 202514.3415.3414.2715.2315.234.96%1,773,488
Aug 20, 202514.8014.8414.1514.5114.51-1.99%1,425,839
Aug 19, 202514.8414.9714.5414.8114.81-0.10%974,998
Aug 18, 202514.7015.1514.6014.8214.820.82%1,266,261
Aug 15, 202514.5814.9514.4414.7014.701.66%1,150,526
Aug 14, 202514.4414.6914.0414.4614.46-2.36%1,767,113
Aug 13, 202513.6115.0613.3714.8114.8112.03%2,459,669
Aug 12, 202514.0214.1312.9213.2213.22-5.03%2,014,533
Aug 11, 202513.9614.1113.6213.9213.92-0.29%1,294,469
Aug 8, 202514.2814.4413.6313.9613.96-1.90%2,203,335
Aug 7, 202514.4314.4613.9514.2314.23-0.84%2,079,978
Aug 6, 202514.2314.3713.9614.3514.350.42%2,326,531
Aug 5, 202514.3014.4113.8214.2914.29-1.04%2,096,023
Aug 4, 202513.4714.5313.3114.4414.447.44%2,108,742
Aug 1, 202513.6314.0213.2513.4413.44-2.82%1,762,102
Jul 31, 202513.4414.1313.4413.8313.831.17%1,902,425
Jul 30, 202513.8114.7113.6113.6713.670.44%2,060,578
Jul 29, 202513.7513.8113.5213.6113.61-0.15%1,558,014
Jul 28, 202513.7814.0913.6213.6313.63-0.29%1,404,016
Jul 25, 202514.2614.3013.6613.6713.67-4.47%1,178,174
Jul 24, 202514.3514.5614.1414.3114.31-1.11%1,311,161
Jul 23, 202514.1514.6013.9714.4714.474.33%1,570,931
Jul 22, 202513.8414.1013.7013.8713.870.29%1,521,143
Jul 21, 202514.2014.3813.7113.8313.83-1.21%1,160,589
Jul 18, 202514.7414.8513.9614.0014.00-3.65%1,313,020
Jul 17, 202514.9715.1514.4014.5314.53-2.29%1,033,007