Skip to main content
Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
25.57
+0.84 (3.40%)
At close: Jun 26, 2026, 4:00 PM EDT
25.34
-0.23 (-0.90%)
After-hours: Jun 26, 2026, 7:07 PM EDT

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.7825.7024.6525.5725.573.40%6,187,227
Jun 25, 202624.8325.9724.5924.7324.73-0.36%1,140,068
Jun 24, 202625.1425.6924.7224.8224.820.20%1,493,591
Jun 23, 202623.7625.3123.5124.7724.772.99%1,657,869
Jun 22, 202623.9024.3423.6524.0524.053.17%1,607,758
Jun 18, 202624.1724.6523.2123.3123.31-0.77%2,517,219
Jun 17, 202622.1224.2122.0923.4923.497.11%2,591,983
Jun 16, 202622.1222.4721.6821.9321.93-1.31%1,455,902
Jun 15, 202621.8622.4421.4122.2222.222.59%1,448,823
Jun 12, 202621.0222.1520.9221.6621.663.04%2,189,156
Jun 11, 202620.7821.6920.3721.0221.021.99%1,964,777
Jun 10, 202620.6121.7120.1620.6120.61-0.87%2,484,049
Jun 9, 202619.8420.9419.4520.7920.796.40%1,916,855
Jun 8, 202619.8520.0519.1919.5419.540.10%1,893,414
Jun 5, 202619.9419.9419.2419.5219.52-3.08%2,192,211
Jun 4, 202619.7021.1019.6720.1420.142.44%1,833,490
Jun 3, 202619.3419.6919.1919.6619.661.60%1,027,140
Jun 2, 202619.9620.1318.9219.3519.35-5.19%1,764,119
Jun 1, 202620.7320.8720.0320.4120.41-2.99%1,678,908
May 29, 202620.8521.1820.8421.0421.040.43%1,699,843
May 28, 202620.1021.0519.6620.9520.953.66%1,354,520
May 27, 202619.6220.3419.5820.2120.214.28%1,625,489
May 26, 202618.8619.6318.6019.3819.383.97%2,354,218
May 22, 202618.5219.0618.1818.6418.64-3.42%3,557,141
May 21, 202618.5519.3318.3519.3019.302.50%1,351,507
May 20, 202618.2119.1818.1118.8318.833.98%1,379,712
May 19, 202618.3918.4017.7118.1118.11-1.58%2,130,812
May 18, 202618.6219.1118.2318.4018.40-1.18%1,709,434
May 15, 202619.0119.3718.5018.6218.62-3.97%2,154,160
May 14, 202619.9720.0018.8819.3919.39-2.07%1,828,149
May 13, 202619.2719.9519.2719.8019.801.75%1,257,933
May 12, 202619.7619.9719.1819.4619.46-1.07%1,792,302
May 11, 202619.6920.5519.4319.6719.670.25%1,834,085
May 8, 202619.4420.5319.4419.6219.62-0.46%1,945,846
May 7, 202620.4020.4119.1919.7119.71-3.43%1,228,531
May 6, 202619.2220.4918.9120.4120.417.88%2,199,216
May 5, 202618.9919.4018.3318.9218.921.34%2,535,662
May 4, 202618.1419.1518.1018.6718.672.02%2,481,927
May 1, 202618.7018.8118.2118.3018.30-2.24%1,514,442
Apr 30, 202618.6918.9218.3318.7218.720.65%2,866,551
Apr 29, 202619.6020.1718.2318.6018.60-7.28%3,000,027
Apr 28, 202619.9720.4419.8420.0620.060.60%1,082,248
Apr 27, 202619.7620.3619.7619.9419.940.35%1,030,313
Apr 24, 202619.4520.0519.2719.8719.872.16%1,174,238
Apr 23, 202620.2820.3619.2119.4519.45-3.95%1,221,096
Apr 22, 202620.2820.5720.0020.2520.250.60%1,424,881
Apr 21, 202620.5020.7519.9420.1320.13-2.00%1,026,006
Apr 20, 202620.7620.8820.0920.5420.54-0.15%738,986
Apr 17, 202621.1321.3720.5420.5720.57-0.68%1,462,091
Apr 16, 202621.6321.8020.6420.7120.71-4.47%1,515,701
Apr 15, 202620.2421.7120.2021.6821.687.54%1,877,465
Apr 14, 202619.4320.2919.4320.1620.163.81%807,162
Apr 13, 202619.2319.9319.0219.4219.420.99%1,107,729
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