UK Markets close in 2 hrs 20 mins

Denali Therapeutics Inc. (DNLI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.37-0.14 (-0.31%)
At close: 04:00PM EST
44.37 0.00 (0.00%)
Pre-market: 08:25AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021------
07 Dec 202143.8544.9343.1344.3744.37417,900
06 Dec 202142.5243.6441.1043.0343.03493,700
03 Dec 202144.4444.4441.7142.5942.59884,700
02 Dec 202144.3544.7643.0944.5144.51445,700
01 Dec 202146.7146.7543.8044.4244.42769,500
30 Nov 202143.9846.3743.9846.2646.26801,100
29 Nov 202145.6946.4343.6444.3544.35399,400
26 Nov 202146.7047.6744.1245.0245.02341,700
24 Nov 202146.3847.8345.3647.6447.64332,800
23 Nov 202144.9847.7843.8146.4146.41622,600
22 Nov 202147.0847.4045.1745.2645.26558,600
19 Nov 202147.3248.2746.4847.1147.11341,400
18 Nov 202149.6049.9046.9447.0647.06571,400
17 Nov 202150.0050.5348.7849.2349.23412,700
16 Nov 202149.8050.6349.1150.4350.43402,000
15 Nov 202151.1951.4049.6550.1250.12309,000
12 Nov 202151.1351.6949.6050.7950.79391,000
11 Nov 202152.1653.7250.8951.0851.08328,300
10 Nov 202152.8353.9952.0252.1652.16342,600
09 Nov 202153.5854.0652.5952.9752.97315,300
08 Nov 202154.5255.8353.5154.1054.10462,000
05 Nov 202152.9556.0851.5055.0255.02750,700
04 Nov 202153.0853.7351.4852.6852.68360,400
03 Nov 202151.2453.5550.7953.1753.17586,600
02 Nov 202149.5251.3349.1551.1851.18418,300
01 Nov 202148.2250.2048.2050.0650.06357,300
29 Oct 202148.5749.3348.2348.3548.35327,500
28 Oct 202146.7949.3546.5848.9248.92330,700
27 Oct 202147.6547.9146.7846.8846.88598,100
26 Oct 202147.9548.6346.9447.6647.66405,500
25 Oct 202147.6948.7046.8147.5747.57292,300
22 Oct 202146.0547.8945.5147.8047.80529,000
21 Oct 202144.8447.0044.6946.1746.17343,100
20 Oct 202144.1745.1543.8744.7544.75235,900
19 Oct 202145.5045.9944.0444.2844.28420,000
18 Oct 202145.5645.9744.1345.2045.20370,100
15 Oct 202146.0946.0944.6045.5645.56434,900
14 Oct 202144.9746.5744.9745.4445.44378,600
13 Oct 202145.4845.8544.2344.8044.80365,700
12 Oct 202147.2747.9044.8745.2945.29733,400
11 Oct 202150.9851.1347.0947.1247.12607,200
08 Oct 202152.4452.9850.6950.9150.91368,600
07 Oct 202150.3952.1250.1652.1252.12518,100
06 Oct 202149.9550.7749.6049.9849.98277,900
05 Oct 202150.9251.7350.2650.2850.28447,300
04 Oct 202150.0551.4749.5750.7750.77473,300
01 Oct 202150.6451.1548.6850.9850.98360,700
30 Sept 202150.0051.2749.6850.4550.45909,900
29 Sept 202150.6551.0249.2049.4249.42471,700
28 Sept 202151.7151.7150.3250.5450.54453,600
27 Sept 202150.7452.0149.6251.8351.83616,800
24 Sept 202151.9352.8650.6951.0051.00569,600
23 Sept 202152.5453.3551.8452.9052.90559,900
22 Sept 202153.3653.6451.5051.9851.98584,600
21 Sept 202151.0953.6150.6253.2253.22894,100
20 Sept 202151.1452.6849.0249.8649.86822,500
17 Sept 202152.4153.1050.7652.8352.831,854,700
16 Sept 202152.5953.4651.3753.0353.03634,900
15 Sept 202151.7155.2151.5452.6352.63852,200
14 Sept 202152.3853.5351.2151.8351.83422,000
13 Sept 202152.2654.1951.6052.3652.36506,000
10 Sept 202153.0854.0750.8351.6351.63497,800
09 Sept 202153.1554.5052.8452.9952.99298,700
08 Sept 202153.6054.4052.9553.2153.21271,600
07 Sept 202154.4956.2453.9453.9853.98336,700
03 Sept 202155.4256.3554.1554.5354.53370,400
02 Sept 202154.4756.8054.4755.9755.97440,600
01 Sept 202154.0655.2753.5755.2055.20344,000
31 Aug 202153.3453.9352.1153.2053.20427,500
30 Aug 202153.3055.2452.6952.9152.91297,600
27 Aug 202150.1055.3150.1053.1553.15682,200
26 Aug 202152.1052.7349.6250.0050.00322,700
25 Aug 202152.0853.3551.5552.2152.21298,900
24 Aug 202151.6452.4851.0652.3852.38196,000
23 Aug 202148.9151.8548.9151.7151.71325,200
20 Aug 202148.2349.6748.1848.9448.94446,900
19 Aug 202150.5250.8648.3148.4848.48487,800
18 Aug 202152.1752.6250.7850.9050.90210,500
17 Aug 202150.9952.2150.4351.9151.91237,800
16 Aug 202152.6453.2950.6251.8051.80326,200
13 Aug 202153.3354.4652.5252.7352.73379,100
12 Aug 202152.0053.2051.4452.9352.93322,600
11 Aug 202153.6454.1452.0552.9552.95331,900
10 Aug 202153.4854.0451.6153.6353.63319,700
09 Aug 202152.2554.4152.1153.4953.49350,600
06 Aug 202152.7353.3851.6852.0552.05315,600
05 Aug 202151.0053.2450.2452.9352.93503,900
04 Aug 202150.9353.0950.7750.8850.88321,400
03 Aug 202150.4551.3249.6351.1351.13289,100
02 Aug 202151.3852.4450.4050.4850.48517,500
30 Jul 202150.7953.0450.7551.0351.03563,800
29 Jul 202151.8852.5150.4450.9950.99431,300
28 Jul 202149.0452.5049.0451.5251.52561,700
27 Jul 202153.9154.1348.1349.0049.001,051,700
26 Jul 202151.4857.4847.0254.1454.143,234,100
23 Jul 202164.7365.2762.2763.9063.90384,500
22 Jul 202165.4866.7963.3464.5464.54310,800
21 Jul 202164.8066.1263.2365.4165.41361,400
20 Jul 202164.5465.8763.4364.8064.80571,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...