Urban appeal of city centre homes

Urban living is back in fashion after a brief move away from cities during the pandemic

Denali Therapeutics Inc. (DNLI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

25.23

+1.07

(+4.43%)

At close: 04:00PM EDT

25.23

0.00

(0.00%)

After hours:

04:02PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	24.12	25.23	23.32	25.23	25.23	475,600
26 May 2022	22.90	24.58	22.73	24.16	24.16	646,300
25 May 2022	23.26	23.54	22.01	22.93	22.93	378,000
24 May 2022	24.10	24.10	22.73	23.25	23.25	454,900
23 May 2022	24.48	25.17	24.10	24.40	24.40	446,800
20 May 2022	24.22	24.85	23.06	24.72	24.72	443,300
19 May 2022	23.19	24.14	22.28	23.77	23.77	543,200
18 May 2022	24.08	24.89	22.95	23.19	23.19	597,900
17 May 2022	23.99	25.17	23.72	25.12	25.12	519,300
16 May 2022	22.67	23.77	22.55	23.27	23.27	601,000
13 May 2022	22.70	23.37	22.00	22.86	22.86	1,006,000
12 May 2022	20.57	22.75	20.24	21.83	21.83	1,005,500
11 May 2022	23.00	23.41	20.61	20.88	20.88	1,067,600
10 May 2022	23.82	24.75	22.64	22.98	22.98	1,020,900
09 May 2022	22.66	23.75	21.75	22.80	22.80	1,268,700
06 May 2022	24.01	24.82	22.52	23.05	23.05	842,900
05 May 2022	26.17	26.17	23.39	23.97	23.97	567,100
04 May 2022	25.81	26.99	24.02	26.71	26.71	478,800
03 May 2022	25.13	26.87	25.13	25.54	25.54	330,900
02 May 2022	23.62	25.22	23.62	25.15	25.15	563,600
29 Apr 2022	24.79	25.73	23.63	23.80	23.80	481,700
28 Apr 2022	25.60	25.64	23.74	25.04	25.04	432,900
27 Apr 2022	24.67	25.89	24.63	25.09	25.09	576,000
26 Apr 2022	26.76	27.22	24.66	24.70	24.70	516,500
25 Apr 2022	26.65	27.61	26.59	27.10	27.10	321,300
22 Apr 2022	27.09	28.26	26.50	26.75	26.75	465,800
21 Apr 2022	28.65	29.30	26.57	27.24	27.24	547,300
20 Apr 2022	28.37	29.20	27.78	28.27	28.27	317,200
19 Apr 2022	28.85	29.34	28.11	28.31	28.31	366,200
18 Apr 2022	30.28	30.28	28.36	28.53	28.53	408,300
14 Apr 2022	31.08	31.08	30.02	30.11	30.11	351,900
13 Apr 2022	30.42	31.66	30.15	31.04	31.04	460,900
12 Apr 2022	30.50	31.61	29.80	30.21	30.21	385,800
11 Apr 2022	30.33	30.94	29.43	30.02	30.02	499,900
08 Apr 2022	32.08	32.43	30.49	30.70	30.70	391,700
07 Apr 2022	33.21	33.66	31.91	32.20	32.20	363,200
06 Apr 2022	32.77	34.02	32.42	33.42	33.42	295,200
05 Apr 2022	34.89	35.62	33.20	33.26	33.26	327,700
04 Apr 2022	35.27	35.45	34.66	35.19	35.19	424,300
01 Apr 2022	32.52	35.18	32.25	35.01	35.01	514,800
31 Mar 2022	33.99	33.99	32.01	32.17	32.17	598,500
30 Mar 2022	34.32	34.53	32.27	32.40	32.40	459,200
29 Mar 2022	33.64	35.22	33.39	34.47	34.47	476,500
28 Mar 2022	33.38	33.99	32.17	33.00	33.00	393,700
25 Mar 2022	34.13	34.13	32.90	33.20	33.20	244,000
24 Mar 2022	33.54	34.16	32.86	34.09	34.09	272,000
23 Mar 2022	33.64	34.69	32.74	33.43	33.43	375,500
22 Mar 2022	33.29	34.77	33.26	34.04	34.04	446,200
21 Mar 2022	35.21	35.22	33.09	33.34	33.34	422,800
18 Mar 2022	33.22	35.44	32.28	35.13	35.13	1,566,200
17 Mar 2022	30.67	33.08	30.51	32.68	32.68	605,500
16 Mar 2022	30.25	31.02	29.64	30.95	30.95	497,400
15 Mar 2022	29.18	29.88	28.90	29.61	29.61	521,300
14 Mar 2022	30.54	31.90	28.76	29.00	29.00	565,800
11 Mar 2022	31.62	32.17	30.38	30.39	30.39	413,000
10 Mar 2022	31.58	32.49	30.60	31.17	31.17	534,100
09 Mar 2022	31.25	32.78	31.03	32.62	32.62	613,900
08 Mar 2022	30.70	31.51	29.20	30.16	30.16	622,800
07 Mar 2022	30.58	31.76	30.52	30.91	30.91	615,400
04 Mar 2022	30.90	32.79	30.32	30.45	30.45	612,300
03 Mar 2022	32.18	32.42	30.34	31.03	31.03	466,400
02 Mar 2022	32.04	32.77	31.57	32.22	32.22	367,900
01 Mar 2022	32.06	33.22	31.61	32.10	32.10	720,000
28 Feb 2022	32.86	33.55	31.83	32.56	32.56	537,200
25 Feb 2022	32.98	33.26	31.73	33.03	33.03	297,500
24 Feb 2022	30.38	32.99	30.25	32.92	32.92	603,700
23 Feb 2022	33.35	33.35	31.20	31.26	31.26	438,500
22 Feb 2022	32.63	33.81	31.79	32.85	32.85	365,300
18 Feb 2022	33.37	34.06	32.42	32.58	32.58	630,600
17 Feb 2022	35.16	35.57	33.28	33.44	33.44	443,400
16 Feb 2022	35.24	35.98	34.35	35.33	35.33	460,500
15 Feb 2022	35.43	36.68	35.38	35.64	35.64	508,900
14 Feb 2022	34.85	35.61	34.22	34.88	34.88	522,100
11 Feb 2022	36.29	36.78	34.34	34.85	34.85	666,700
10 Feb 2022	37.29	38.54	35.56	36.27	36.27	645,000
09 Feb 2022	36.78	38.40	36.40	38.35	38.35	874,300
08 Feb 2022	35.47	36.21	34.63	36.10	36.10	295,100
07 Feb 2022	33.93	37.21	33.93	35.92	35.92	670,900
04 Feb 2022	33.74	34.33	33.10	33.83	33.83	463,500
03 Feb 2022	33.35	34.70	33.06	33.74	33.74	462,400
02 Feb 2022	35.35	35.38	33.67	34.01	34.01	465,700
01 Feb 2022	34.69	35.44	33.81	35.35	35.35	568,700
31 Jan 2022	32.49	34.24	32.39	34.22	34.22	847,200
28 Jan 2022	31.57	32.39	30.51	32.37	32.37	645,800
27 Jan 2022	34.04	34.10	31.20	31.45	31.45	378,400
26 Jan 2022	34.63	36.14	33.03	33.25	33.25	534,800
25 Jan 2022	34.19	34.85	33.03	33.73	33.73	513,200
24 Jan 2022	32.02	35.06	31.11	34.76	34.76	857,000
21 Jan 2022	32.24	34.43	32.24	32.36	32.36	656,300
20 Jan 2022	33.84	34.93	32.67	32.84	32.84	477,800
19 Jan 2022	31.94	33.49	31.70	33.17	33.17	660,700
18 Jan 2022	33.94	33.94	31.35	31.42	31.42	785,100
14 Jan 2022	33.38	35.07	31.86	34.84	34.84	1,110,100
13 Jan 2022	30.89	35.51	30.25	33.86	33.86	3,524,500
12 Jan 2022	41.69	41.69	38.51	38.55	38.55	527,700
11 Jan 2022	40.27	42.03	39.74	41.74	41.74	347,300
10 Jan 2022	40.71	41.48	39.31	40.41	40.41	497,400
07 Jan 2022	43.35	44.20	40.87	41.56	41.56	522,800
06 Jan 2022	44.50	45.31	43.26	43.96	43.96	368,100
05 Jan 2022	45.53	46.50	44.44	44.55	44.55	730,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,585.46+20.54(+0.27%)

FTSE 25020,372.52+123.78(+0.61%)

AIM968.25+10.25(+1.07%)

GBP/EUR1.1764+0.0023(+0.20%)

GBP/USD1.2631+0.0025(+0.2021%)

BTC-GBP22,925.38-2.94(-0.01%)

Urban appeal of city centre homes

Denali Therapeutics Inc. (DNLI)

FTSE 100
7,585.46
+20.54(+0.27%)

FTSE 250
20,372.52
+123.78(+0.61%)

AIM
968.25
+10.25(+1.07%)

GBP/EUR
1.1764
+0.0023(+0.20%)

GBP/USD
1.2631
+0.0025(+0.2021%)

BTC-GBP
22,925.38
-2.94(-0.01%)