UK markets closed

Denali Therapeutics Inc. (DNLI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.10+0.01 (+0.04%)
At close: 04:00PM EDT
24.10 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202424.6724.8823.8624.1024.10543,100
25 Jul 202423.7824.8023.4524.0924.09894,100
24 Jul 202423.5524.0123.2623.6123.61795,000
23 Jul 202423.3824.0623.1423.8823.88884,500
22 Jul 202421.6223.7021.2523.5323.533,221,900
19 Jul 202421.8922.1521.2321.4621.46627,300
18 Jul 202422.7223.1721.6721.7821.78825,000
17 Jul 202423.7124.1022.8523.0123.01722,800
16 Jul 202423.6624.0723.3923.9423.941,197,700
15 Jul 202422.9523.4522.7523.3323.331,155,800
12 Jul 202423.6323.6322.6122.8622.86735,700
11 Jul 202422.4723.4222.0423.0923.09987,300
10 Jul 202421.3121.8920.9921.6521.652,213,300
09 Jul 202421.1221.2020.4320.9620.96712,400
08 Jul 202421.3821.7821.1121.1921.19839,100
05 Jul 202421.0621.3220.8321.1421.14471,300
03 Jul 202421.9722.2721.2921.3021.30491,600
02 Jul 202421.9722.1921.3621.7421.741,315,200
01 Jul 202423.0123.1221.8122.0122.011,246,700
28 Jun 202423.0323.3521.9623.2223.224,105,900
27 Jun 202422.0223.4121.6122.9722.971,358,300
26 Jun 202422.2922.4121.6522.0022.00716,600
25 Jun 202422.7423.0622.2322.3922.39829,200
24 Jun 202422.7423.8722.6722.9122.911,203,800
21 Jun 202421.6222.7421.6222.6322.635,205,700
20 Jun 202420.4621.6720.2021.4021.401,127,300
18 Jun 202420.5620.8820.0720.6220.62928,700
17 Jun 202420.4820.9019.7420.4820.481,235,100
14 Jun 202421.7121.8320.4120.7320.731,047,500
13 Jun 202421.7222.3021.5022.1222.12931,100
12 Jun 202422.1422.8221.5421.5421.542,870,900
11 Jun 202420.7021.8220.6121.6021.60978,700
10 Jun 202420.3521.0419.7921.0221.021,042,800
07 Jun 202420.8220.9820.2220.7720.77792,600
06 Jun 202421.7322.0021.2821.3121.31988,600
05 Jun 202420.8822.0420.6521.8521.851,345,800
04 Jun 202420.3221.4520.1620.6720.671,290,900
03 Jun 202418.9120.4218.8120.3820.381,447,700
31 May 202418.2819.1718.2818.5618.561,762,400
30 May 202418.4418.5517.9918.4618.461,026,100
29 May 202418.4618.7717.9318.0418.04820,700
28 May 202419.5519.7818.7718.9018.90671,900
24 May 202419.4719.5719.0719.2119.21813,100
23 May 202420.1120.1118.8919.2619.261,019,300
22 May 202419.9020.6319.8320.0620.06753,600
21 May 202420.0520.5019.8119.9819.98558,800
20 May 202420.5420.7219.9820.1320.13856,100
17 May 202420.3020.7819.9420.5120.51750,200
16 May 202420.7620.8720.0720.2420.24959,700
15 May 202420.3920.9120.0520.8620.861,401,200
14 May 202419.8820.2819.4719.7519.75920,700
13 May 202418.4719.4618.3719.3019.30771,900
10 May 202418.8418.9518.2718.3118.31763,200
09 May 202418.9119.1718.3918.6718.67946,300
08 May 202417.0020.2517.0018.9018.902,702,100
07 May 202417.3717.4216.7116.8516.851,099,300
06 May 202417.2717.7116.9217.1417.14730,800
03 May 202417.1717.9017.0417.1417.14868,000
02 May 202416.4116.9415.9216.8116.81842,300
01 May 202415.5316.7215.4016.1616.161,361,300
30 Apr 202415.3415.5715.2115.4415.44969,500
29 Apr 202415.6415.9615.3915.6015.60910,500
26 Apr 202415.0815.4914.9015.4315.431,122,300
25 Apr 202415.2515.2514.5614.9614.961,140,500
24 Apr 202416.1016.3015.4715.5615.56944,400
23 Apr 202416.1416.8016.0216.1116.111,080,100
22 Apr 202416.0016.2815.4815.9915.993,056,900
19 Apr 202416.5016.8015.9116.0016.001,480,000
18 Apr 202416.7216.9516.5416.6016.601,189,700
17 Apr 202417.3817.5616.7916.8216.821,367,400
16 Apr 202417.5917.6017.1517.3417.341,080,900
15 Apr 202418.2918.2917.7017.8417.84988,400
12 Apr 202418.9719.0117.8418.2618.261,100,900
11 Apr 202418.7119.2118.5119.1719.17872,600
10 Apr 202418.5718.6418.0518.4218.421,246,600
09 Apr 202419.0119.7518.9119.4419.44884,400
08 Apr 202419.6019.6118.8919.0419.04865,000
05 Apr 202418.9019.4218.2819.3919.39770,400
04 Apr 202419.5319.7018.9518.9918.99944,300
03 Apr 202419.0419.4018.9519.3719.37830,300
02 Apr 202420.0220.1119.2119.3819.381,100,500
01 Apr 202420.5220.7520.0620.5620.56684,900
28 Mar 202420.8621.0420.1220.5220.52991,600
27 Mar 202420.0520.9219.8520.7720.77801,700
26 Mar 202420.1420.1819.4719.8819.881,246,400
25 Mar 202419.3719.9619.3519.8719.87932,400
22 Mar 202420.9821.0419.5819.6219.62991,900
21 Mar 202421.5321.6020.9221.0021.001,173,300
20 Mar 202420.3421.5020.1621.2921.291,043,000
19 Mar 202419.9420.6219.8320.5420.54985,700
18 Mar 202420.1020.6019.7720.0920.09938,500
15 Mar 202419.7120.3519.6620.1320.132,229,200
14 Mar 202420.6420.6419.2419.7519.751,243,800
13 Mar 202420.6821.4720.6520.9020.901,204,600
12 Mar 202421.5621.7220.6020.7720.77885,400
11 Mar 202420.9221.8620.9121.6921.691,061,400
08 Mar 202421.8721.8720.8420.9320.931,035,800
07 Mar 202420.7120.8320.3020.5320.53981,400
06 Mar 202420.7721.0720.2820.5220.521,723,000
05 Mar 202420.5021.3019.9620.4520.45762,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...