Skip to main content
Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
20.06
+0.12 (0.60%)
At close: Apr 28, 2026, 4:00 PM EDT
20.00
-0.06 (-0.30%)
After-hours: Apr 28, 2026, 4:56 PM EDT

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.9720.4419.8420.0720.070.65%1,079,824
Apr 27, 202619.7620.3619.7619.9419.940.35%1,018,930
Apr 24, 202619.4520.0519.2719.8719.872.16%1,021,865
Apr 23, 202620.2820.3619.2119.4519.45-3.95%1,220,719
Apr 22, 202620.2820.5720.0020.2520.250.60%1,403,301
Apr 21, 202620.5020.7519.9420.1320.13-2.00%1,025,389
Apr 20, 202620.7620.8820.0920.5420.54-0.15%714,399
Apr 17, 202621.1321.3720.5420.5720.57-0.68%1,461,979
Apr 16, 202621.6321.8020.6420.7120.71-4.47%1,339,686
Apr 15, 202620.2421.7120.2021.6821.687.54%1,877,324
Apr 14, 202619.4320.2919.4320.1620.163.81%807,135
Apr 13, 202619.2319.9319.0219.4219.420.99%1,106,569
Apr 10, 202619.4119.6318.9619.2319.23-0.31%1,127,304
Apr 9, 202619.3719.7319.0519.2919.29-1.68%1,435,511
Apr 8, 202620.0420.2919.2619.6219.621.08%1,116,425
Apr 7, 202619.2319.5318.8019.4119.410.15%1,197,073
Apr 6, 202620.6020.8019.2219.3819.38-6.15%1,801,194
Apr 2, 202618.9220.6618.9220.6520.654.93%1,625,806
Apr 1, 202619.5620.0019.3319.6819.682.50%1,912,412
Mar 31, 202618.9019.4418.7419.2019.206.19%2,216,434
Mar 30, 202618.2618.4617.8618.0818.08-0.44%1,733,974
Mar 27, 202619.5919.7418.1018.1618.16-7.98%3,068,890
Mar 26, 202622.5322.5819.7419.7419.74-12.17%3,426,129
Mar 25, 202622.6223.4621.2722.4722.477.15%5,408,026
Mar 24, 202620.7321.2120.5420.9720.97-0.57%1,627,499
Mar 23, 202620.7521.6720.5021.0921.094.56%1,663,702
Mar 20, 202619.7420.5119.6320.1720.172.13%3,892,145
Mar 19, 202619.8820.1918.9319.7519.75-1.55%1,381,525
Mar 18, 202620.5120.6619.9020.0620.06-3.14%1,081,095
Mar 17, 202620.5320.9020.4520.7120.710.68%1,177,957
Mar 16, 202620.5421.1620.3120.5720.57-1,454,860
Mar 13, 202620.9121.4220.0820.5720.57-0.63%1,290,238
Mar 12, 202621.0321.5320.0020.7020.70-4.21%1,329,779
Mar 11, 202621.4721.7220.8221.6121.610.84%1,140,945
Mar 10, 202621.3121.8221.0921.4321.430.56%2,016,401
Mar 9, 202620.3221.7620.1721.3121.318.23%2,627,260
Mar 6, 202619.4619.7619.0519.6919.69-0.05%1,260,862
Mar 5, 202619.9320.6319.4519.7019.70-3.29%1,453,298
Mar 4, 202620.2920.9219.9420.3720.371.75%1,249,589
Mar 3, 202620.1820.6419.7620.0220.02-4.67%1,357,536
Mar 2, 202621.1421.5220.5821.0021.00-0.85%1,420,159
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