UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202224.1225.2323.3225.2325.23475,600
26 May 202222.9024.5822.7324.1624.16646,300
25 May 202223.2623.5422.0122.9322.93378,000
24 May 202224.1024.1022.7323.2523.25454,900
23 May 202224.4825.1724.1024.4024.40446,800
20 May 202224.2224.8523.0624.7224.72443,300
19 May 202223.1924.1422.2823.7723.77543,200
18 May 202224.0824.8922.9523.1923.19597,900
17 May 202223.9925.1723.7225.1225.12519,300
16 May 202222.6723.7722.5523.2723.27601,000
13 May 202222.7023.3722.0022.8622.861,006,000
12 May 202220.5722.7520.2421.8321.831,005,500
11 May 202223.0023.4120.6120.8820.881,067,600
10 May 202223.8224.7522.6422.9822.981,020,900
09 May 202222.6623.7521.7522.8022.801,268,700
06 May 202224.0124.8222.5223.0523.05842,900
05 May 202226.1726.1723.3923.9723.97567,100
04 May 202225.8126.9924.0226.7126.71478,800
03 May 202225.1326.8725.1325.5425.54330,900
02 May 202223.6225.2223.6225.1525.15563,600
29 Apr 202224.7925.7323.6323.8023.80481,700
28 Apr 202225.6025.6423.7425.0425.04432,900
27 Apr 202224.6725.8924.6325.0925.09576,000
26 Apr 202226.7627.2224.6624.7024.70516,500
25 Apr 202226.6527.6126.5927.1027.10321,300
22 Apr 202227.0928.2626.5026.7526.75465,800
21 Apr 202228.6529.3026.5727.2427.24547,300
20 Apr 202228.3729.2027.7828.2728.27317,200
19 Apr 202228.8529.3428.1128.3128.31366,200
18 Apr 202230.2830.2828.3628.5328.53408,300
14 Apr 202231.0831.0830.0230.1130.11351,900
13 Apr 202230.4231.6630.1531.0431.04460,900
12 Apr 202230.5031.6129.8030.2130.21385,800
11 Apr 202230.3330.9429.4330.0230.02499,900
08 Apr 202232.0832.4330.4930.7030.70391,700
07 Apr 202233.2133.6631.9132.2032.20363,200
06 Apr 202232.7734.0232.4233.4233.42295,200
05 Apr 202234.8935.6233.2033.2633.26327,700
04 Apr 202235.2735.4534.6635.1935.19424,300
01 Apr 202232.5235.1832.2535.0135.01514,800
31 Mar 202233.9933.9932.0132.1732.17598,500
30 Mar 202234.3234.5332.2732.4032.40459,200
29 Mar 202233.6435.2233.3934.4734.47476,500
28 Mar 202233.3833.9932.1733.0033.00393,700
25 Mar 202234.1334.1332.9033.2033.20244,000
24 Mar 202233.5434.1632.8634.0934.09272,000
23 Mar 202233.6434.6932.7433.4333.43375,500
22 Mar 202233.2934.7733.2634.0434.04446,200
21 Mar 202235.2135.2233.0933.3433.34422,800
18 Mar 202233.2235.4432.2835.1335.131,566,200
17 Mar 202230.6733.0830.5132.6832.68605,500
16 Mar 202230.2531.0229.6430.9530.95497,400
15 Mar 202229.1829.8828.9029.6129.61521,300
14 Mar 202230.5431.9028.7629.0029.00565,800
11 Mar 202231.6232.1730.3830.3930.39413,000
10 Mar 202231.5832.4930.6031.1731.17534,100
09 Mar 202231.2532.7831.0332.6232.62613,900
08 Mar 202230.7031.5129.2030.1630.16622,800
07 Mar 202230.5831.7630.5230.9130.91615,400
04 Mar 202230.9032.7930.3230.4530.45612,300
03 Mar 202232.1832.4230.3431.0331.03466,400
02 Mar 202232.0432.7731.5732.2232.22367,900
01 Mar 202232.0633.2231.6132.1032.10720,000
28 Feb 202232.8633.5531.8332.5632.56537,200
25 Feb 202232.9833.2631.7333.0333.03297,500
24 Feb 202230.3832.9930.2532.9232.92603,700
23 Feb 202233.3533.3531.2031.2631.26438,500
22 Feb 202232.6333.8131.7932.8532.85365,300
18 Feb 202233.3734.0632.4232.5832.58630,600
17 Feb 202235.1635.5733.2833.4433.44443,400
16 Feb 202235.2435.9834.3535.3335.33460,500
15 Feb 202235.4336.6835.3835.6435.64508,900
14 Feb 202234.8535.6134.2234.8834.88522,100
11 Feb 202236.2936.7834.3434.8534.85666,700
10 Feb 202237.2938.5435.5636.2736.27645,000
09 Feb 202236.7838.4036.4038.3538.35874,300
08 Feb 202235.4736.2134.6336.1036.10295,100
07 Feb 202233.9337.2133.9335.9235.92670,900
04 Feb 202233.7434.3333.1033.8333.83463,500
03 Feb 202233.3534.7033.0633.7433.74462,400
02 Feb 202235.3535.3833.6734.0134.01465,700
01 Feb 202234.6935.4433.8135.3535.35568,700
31 Jan 202232.4934.2432.3934.2234.22847,200
28 Jan 202231.5732.3930.5132.3732.37645,800
27 Jan 202234.0434.1031.2031.4531.45378,400
26 Jan 202234.6336.1433.0333.2533.25534,800
25 Jan 202234.1934.8533.0333.7333.73513,200
24 Jan 202232.0235.0631.1134.7634.76857,000
21 Jan 202232.2434.4332.2432.3632.36656,300
20 Jan 202233.8434.9332.6732.8432.84477,800
19 Jan 202231.9433.4931.7033.1733.17660,700
18 Jan 202233.9433.9431.3531.4231.42785,100
14 Jan 202233.3835.0731.8634.8434.841,110,100
13 Jan 202230.8935.5130.2533.8633.863,524,500
12 Jan 202241.6941.6938.5138.5538.55527,700
11 Jan 202240.2742.0339.7441.7441.74347,300
10 Jan 202240.7141.4839.3140.4140.41497,400
07 Jan 202243.3544.2040.8741.5641.56522,800
06 Jan 202244.5045.3143.2643.9643.96368,100
05 Jan 202245.5346.5044.4444.5544.55730,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...