UK Markets closed

Denali Therapeutics Inc. (DNLI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.88-0.82 (-2.59%)
As of 12:19PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202331.3531.9430.8430.8830.88106,519
03 Feb 202331.9232.8131.5231.7031.70517,900
02 Feb 202331.0932.7030.5332.6732.671,403,100
01 Feb 202330.2031.4330.0130.8830.88656,700
31 Jan 202330.1430.8630.0030.2730.27539,200
30 Jan 202331.6731.8030.0030.1130.11780,600
27 Jan 202330.5331.9830.5331.4731.47374,700
26 Jan 202331.0031.2530.0630.5330.53278,600
25 Jan 202330.3730.8329.7930.8130.81582,700
24 Jan 202329.4130.6429.0530.2830.28519,500
23 Jan 202329.0529.7728.5529.7029.70548,300
20 Jan 202329.6329.7528.6329.0729.07548,600
19 Jan 202329.9230.0828.8429.2129.21433,800
18 Jan 202330.2930.9129.7030.1030.10685,500
17 Jan 202329.0930.3028.7930.1030.10981,200
13 Jan 202328.8929.6328.6629.0929.09782,700
12 Jan 202327.7929.2426.9629.2129.21868,900
11 Jan 202328.0828.2126.8027.6427.64698,200
10 Jan 202327.5428.6427.3928.1228.12485,600
09 Jan 202328.4828.7527.7927.8327.83550,100
06 Jan 202328.6729.3928.2528.8928.89456,300
05 Jan 202328.7529.0828.1728.7428.74526,600
04 Jan 202328.0129.0727.9928.9028.90708,400
03 Jan 202328.1228.2727.2727.6327.63505,500
30 Dec 202227.9028.0426.9327.8127.81535,700
29 Dec 202226.9028.6526.5728.1528.15589,900
28 Dec 202226.7127.1726.2226.6026.60559,400
27 Dec 202227.7127.9126.4426.7026.70400,900
23 Dec 202228.9629.2527.7327.8727.87454,600
22 Dec 202227.6729.1327.5029.0729.07865,100
21 Dec 202227.6428.5327.0228.2528.25719,900
20 Dec 202226.0027.8325.9627.6027.60938,200
19 Dec 202228.7529.1426.2126.2826.28722,800
16 Dec 202228.6629.0127.4228.6928.692,205,200
15 Dec 202230.4930.6728.6729.0329.03681,000
14 Dec 202231.1431.6430.2930.7730.77543,800
13 Dec 202230.9131.6029.9831.4131.41827,400
12 Dec 202228.3129.9328.3129.8029.80752,200
09 Dec 202230.1230.2028.3228.3628.36503,500
08 Dec 202230.4230.7129.6830.2630.26370,500
07 Dec 202230.4230.7429.5430.1030.10706,900
06 Dec 202230.6430.9730.0030.4630.46486,500
05 Dec 202232.9632.9930.0830.9430.94831,300
02 Dec 202230.9132.7630.2632.6332.63752,000
01 Dec 202231.9231.9830.2931.2031.20524,000
30 Nov 202230.6732.1229.7531.9131.91840,300
29 Nov 202228.8930.4628.8430.1830.18669,900
28 Nov 202229.8430.7128.5828.8328.83522,500
25 Nov 202230.0930.6129.9529.9729.97165,400
23 Nov 202230.5131.2430.1530.4230.42668,200
22 Nov 202229.4730.4528.9030.3330.33546,500
21 Nov 202229.9530.3529.1429.3629.36617,900
18 Nov 202229.7930.0729.0530.0030.00696,000
17 Nov 202230.2630.2628.2828.9628.96571,200
16 Nov 202231.1932.1530.2530.6330.63408,600
15 Nov 202232.4632.4630.5631.2131.21525,500
14 Nov 202232.2332.5430.9331.0031.00658,800
11 Nov 202230.3232.7230.3231.8031.80681,900
10 Nov 202228.2830.8628.2730.4730.471,003,200
09 Nov 202227.3727.6026.7726.8426.84670,600
08 Nov 202227.9128.3627.1427.5527.55665,300
07 Nov 202228.4728.9127.4527.7527.75761,000
04 Nov 202229.8630.6226.5228.3228.321,181,200
03 Nov 202230.4631.4630.0030.6330.63524,300
02 Nov 202229.7632.5429.7630.7330.731,121,400
01 Nov 202229.5730.6128.9128.9628.96692,500
31 Oct 202229.2429.5328.4928.6828.68680,900
28 Oct 202227.9829.6827.3129.6229.62801,400
27 Oct 202228.2228.9727.5127.7827.78488,800
26 Oct 202227.5429.3727.4527.9527.95840,500
25 Oct 202228.1229.0727.4127.4627.461,067,800
24 Oct 202228.4428.5226.2727.7927.791,265,700
21 Oct 202228.1929.0227.2828.3228.321,764,500
20 Oct 202226.4129.2826.1127.8527.854,425,300
19 Oct 202231.3131.5727.3127.8727.872,131,900
18 Oct 202234.4234.7832.5932.8132.81346,700
17 Oct 202232.9134.0032.5433.7033.70592,100
14 Oct 202234.3534.5032.4932.5732.57665,100
13 Oct 202230.7433.9630.4733.9233.92842,600
12 Oct 202230.9031.8130.3631.5931.59636,700
11 Oct 202230.5931.9230.2230.9430.941,015,800
10 Oct 202230.7431.4630.1830.6730.67914,400
07 Oct 202231.0231.2030.3530.7530.75678,000
06 Oct 202231.4031.8830.8031.5031.50422,500
05 Oct 202231.3832.0130.4631.7131.71461,000
04 Oct 202231.7432.4831.4632.2132.21770,500
03 Oct 202231.3131.7730.2031.0431.04825,900
30 Sept 202229.3032.7729.2630.6930.69800,500
29 Sept 202231.6432.1929.0229.2929.291,155,400
28 Sept 202229.0533.8328.9432.1232.122,555,800
27 Sept 202226.5627.3926.3427.2927.29671,800
26 Sept 202227.2428.1325.8825.9725.97442,000
23 Sept 202227.0627.6326.3527.1927.19709,100
22 Sept 202227.5327.8326.9027.2527.25575,600
21 Sept 202229.0629.2027.6727.8527.85465,900
20 Sept 202229.7030.4028.3528.8528.85542,600
19 Sept 202229.3830.3728.5630.0030.00489,200
16 Sept 202230.4230.7729.4529.8329.831,450,800
15 Sept 202230.0431.7530.0431.0931.09484,800
14 Sept 202229.9230.8429.6030.4330.43389,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...