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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	31.35	31.94	30.84	30.88	30.88	106,519
03 Feb 2023	31.92	32.81	31.52	31.70	31.70	517,900
02 Feb 2023	31.09	32.70	30.53	32.67	32.67	1,403,100
01 Feb 2023	30.20	31.43	30.01	30.88	30.88	656,700
31 Jan 2023	30.14	30.86	30.00	30.27	30.27	539,200
30 Jan 2023	31.67	31.80	30.00	30.11	30.11	780,600
27 Jan 2023	30.53	31.98	30.53	31.47	31.47	374,700
26 Jan 2023	31.00	31.25	30.06	30.53	30.53	278,600
25 Jan 2023	30.37	30.83	29.79	30.81	30.81	582,700
24 Jan 2023	29.41	30.64	29.05	30.28	30.28	519,500
23 Jan 2023	29.05	29.77	28.55	29.70	29.70	548,300
20 Jan 2023	29.63	29.75	28.63	29.07	29.07	548,600
19 Jan 2023	29.92	30.08	28.84	29.21	29.21	433,800
18 Jan 2023	30.29	30.91	29.70	30.10	30.10	685,500
17 Jan 2023	29.09	30.30	28.79	30.10	30.10	981,200
13 Jan 2023	28.89	29.63	28.66	29.09	29.09	782,700
12 Jan 2023	27.79	29.24	26.96	29.21	29.21	868,900
11 Jan 2023	28.08	28.21	26.80	27.64	27.64	698,200
10 Jan 2023	27.54	28.64	27.39	28.12	28.12	485,600
09 Jan 2023	28.48	28.75	27.79	27.83	27.83	550,100
06 Jan 2023	28.67	29.39	28.25	28.89	28.89	456,300
05 Jan 2023	28.75	29.08	28.17	28.74	28.74	526,600
04 Jan 2023	28.01	29.07	27.99	28.90	28.90	708,400
03 Jan 2023	28.12	28.27	27.27	27.63	27.63	505,500
30 Dec 2022	27.90	28.04	26.93	27.81	27.81	535,700
29 Dec 2022	26.90	28.65	26.57	28.15	28.15	589,900
28 Dec 2022	26.71	27.17	26.22	26.60	26.60	559,400
27 Dec 2022	27.71	27.91	26.44	26.70	26.70	400,900
23 Dec 2022	28.96	29.25	27.73	27.87	27.87	454,600
22 Dec 2022	27.67	29.13	27.50	29.07	29.07	865,100
21 Dec 2022	27.64	28.53	27.02	28.25	28.25	719,900
20 Dec 2022	26.00	27.83	25.96	27.60	27.60	938,200
19 Dec 2022	28.75	29.14	26.21	26.28	26.28	722,800
16 Dec 2022	28.66	29.01	27.42	28.69	28.69	2,205,200
15 Dec 2022	30.49	30.67	28.67	29.03	29.03	681,000
14 Dec 2022	31.14	31.64	30.29	30.77	30.77	543,800
13 Dec 2022	30.91	31.60	29.98	31.41	31.41	827,400
12 Dec 2022	28.31	29.93	28.31	29.80	29.80	752,200
09 Dec 2022	30.12	30.20	28.32	28.36	28.36	503,500
08 Dec 2022	30.42	30.71	29.68	30.26	30.26	370,500
07 Dec 2022	30.42	30.74	29.54	30.10	30.10	706,900
06 Dec 2022	30.64	30.97	30.00	30.46	30.46	486,500
05 Dec 2022	32.96	32.99	30.08	30.94	30.94	831,300
02 Dec 2022	30.91	32.76	30.26	32.63	32.63	752,000
01 Dec 2022	31.92	31.98	30.29	31.20	31.20	524,000
30 Nov 2022	30.67	32.12	29.75	31.91	31.91	840,300
29 Nov 2022	28.89	30.46	28.84	30.18	30.18	669,900
28 Nov 2022	29.84	30.71	28.58	28.83	28.83	522,500
25 Nov 2022	30.09	30.61	29.95	29.97	29.97	165,400
23 Nov 2022	30.51	31.24	30.15	30.42	30.42	668,200
22 Nov 2022	29.47	30.45	28.90	30.33	30.33	546,500
21 Nov 2022	29.95	30.35	29.14	29.36	29.36	617,900
18 Nov 2022	29.79	30.07	29.05	30.00	30.00	696,000
17 Nov 2022	30.26	30.26	28.28	28.96	28.96	571,200
16 Nov 2022	31.19	32.15	30.25	30.63	30.63	408,600
15 Nov 2022	32.46	32.46	30.56	31.21	31.21	525,500
14 Nov 2022	32.23	32.54	30.93	31.00	31.00	658,800
11 Nov 2022	30.32	32.72	30.32	31.80	31.80	681,900
10 Nov 2022	28.28	30.86	28.27	30.47	30.47	1,003,200
09 Nov 2022	27.37	27.60	26.77	26.84	26.84	670,600
08 Nov 2022	27.91	28.36	27.14	27.55	27.55	665,300
07 Nov 2022	28.47	28.91	27.45	27.75	27.75	761,000
04 Nov 2022	29.86	30.62	26.52	28.32	28.32	1,181,200
03 Nov 2022	30.46	31.46	30.00	30.63	30.63	524,300
02 Nov 2022	29.76	32.54	29.76	30.73	30.73	1,121,400
01 Nov 2022	29.57	30.61	28.91	28.96	28.96	692,500
31 Oct 2022	29.24	29.53	28.49	28.68	28.68	680,900
28 Oct 2022	27.98	29.68	27.31	29.62	29.62	801,400
27 Oct 2022	28.22	28.97	27.51	27.78	27.78	488,800
26 Oct 2022	27.54	29.37	27.45	27.95	27.95	840,500
25 Oct 2022	28.12	29.07	27.41	27.46	27.46	1,067,800
24 Oct 2022	28.44	28.52	26.27	27.79	27.79	1,265,700
21 Oct 2022	28.19	29.02	27.28	28.32	28.32	1,764,500
20 Oct 2022	26.41	29.28	26.11	27.85	27.85	4,425,300
19 Oct 2022	31.31	31.57	27.31	27.87	27.87	2,131,900
18 Oct 2022	34.42	34.78	32.59	32.81	32.81	346,700
17 Oct 2022	32.91	34.00	32.54	33.70	33.70	592,100
14 Oct 2022	34.35	34.50	32.49	32.57	32.57	665,100
13 Oct 2022	30.74	33.96	30.47	33.92	33.92	842,600
12 Oct 2022	30.90	31.81	30.36	31.59	31.59	636,700
11 Oct 2022	30.59	31.92	30.22	30.94	30.94	1,015,800
10 Oct 2022	30.74	31.46	30.18	30.67	30.67	914,400
07 Oct 2022	31.02	31.20	30.35	30.75	30.75	678,000
06 Oct 2022	31.40	31.88	30.80	31.50	31.50	422,500
05 Oct 2022	31.38	32.01	30.46	31.71	31.71	461,000
04 Oct 2022	31.74	32.48	31.46	32.21	32.21	770,500
03 Oct 2022	31.31	31.77	30.20	31.04	31.04	825,900
30 Sept 2022	29.30	32.77	29.26	30.69	30.69	800,500
29 Sept 2022	31.64	32.19	29.02	29.29	29.29	1,155,400
28 Sept 2022	29.05	33.83	28.94	32.12	32.12	2,555,800
27 Sept 2022	26.56	27.39	26.34	27.29	27.29	671,800
26 Sept 2022	27.24	28.13	25.88	25.97	25.97	442,000
23 Sept 2022	27.06	27.63	26.35	27.19	27.19	709,100
22 Sept 2022	27.53	27.83	26.90	27.25	27.25	575,600
21 Sept 2022	29.06	29.20	27.67	27.85	27.85	465,900
20 Sept 2022	29.70	30.40	28.35	28.85	28.85	542,600
19 Sept 2022	29.38	30.37	28.56	30.00	30.00	489,200
16 Sept 2022	30.42	30.77	29.45	29.83	29.83	1,450,800
15 Sept 2022	30.04	31.75	30.04	31.09	31.09	484,800
14 Sept 2022	29.92	30.84	29.60	30.43	30.43	389,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,693.65+184.19(+0.67%)

HANG SENG21,222.16-438.31(-2.02%)

CRUDE OIL73.80+0.41(+0.56%)

GOLD FUTURES1,879.20+2.60(+0.14%)

DOW33,800.35-125.66(-0.37%)

BTC-GBP19,150.73-109.43(-0.57%)

Denali Therapeutics Inc. (DNLI)

NIKKEI 225
27,693.65
+184.19(+0.67%)

HANG SENG
21,222.16
-438.31(-2.02%)

CRUDE OIL
73.80
+0.41(+0.56%)

GOLD FUTURES
1,879.20
+2.60(+0.14%)

DOW
33,800.35
-125.66(-0.37%)

BTC-GBP
19,150.73
-109.43(-0.57%)