UK markets closed

Denali Therapeutics Inc. (DNLI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.51+0.27 (+1.33%)
At close: 04:00PM EDT
20.51 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 202421.4121.4120.4920.6620.661,006,000
01 Mar 202419.9921.4519.7620.8620.861,284,600
29 Feb 202420.8020.9419.6819.7819.781,409,700
28 Feb 202422.5122.5720.0420.2120.212,564,400
27 Feb 202419.9423.5218.6723.3523.355,089,800
26 Feb 202416.8517.0816.5416.8916.891,204,500
23 Feb 202416.7817.0216.4716.9316.931,076,700
22 Feb 202416.4717.1816.3316.8316.831,313,200
21 Feb 202416.3816.6116.1116.5316.531,210,200
20 Feb 202416.5617.0016.2116.5416.541,261,100
16 Feb 202417.7818.0516.3917.0217.023,363,200
15 Feb 202418.1618.6518.1018.3618.361,159,700
14 Feb 202417.5017.9817.0517.8917.891,062,500
13 Feb 202417.4817.7016.8117.0617.061,370,700
12 Feb 202418.1118.9318.0718.5518.551,393,500
09 Feb 202417.3718.1917.1318.0518.051,354,500
08 Feb 202417.0217.4916.8617.2017.20944,600
07 Feb 202416.6017.3816.1916.9516.95865,000
06 Feb 202415.7916.6615.6216.6316.63933,000
05 Feb 202415.6816.0115.4915.8315.83660,800
02 Feb 202416.0016.1415.5416.0516.05933,700
01 Feb 202416.1616.4515.7916.3916.39911,200
31 Jan 202416.6016.6715.9016.0116.012,066,200
30 Jan 202417.3117.3516.6816.7116.71885,000
29 Jan 202417.0117.6016.5117.5217.52737,100
26 Jan 202417.3917.6016.8416.8716.87527,000
25 Jan 202417.3017.6517.0517.2017.20635,700
24 Jan 202417.2917.2916.8017.1117.11809,000
23 Jan 202417.8417.8416.9017.1017.10751,100
22 Jan 202417.2917.5817.0017.3217.32712,200
19 Jan 202416.6517.1416.2517.0917.09911,800
18 Jan 202417.2217.2216.5616.7316.731,198,700
17 Jan 202418.0318.1117.0117.1217.121,370,100
16 Jan 202418.2018.6218.0018.3718.37716,500
12 Jan 202418.9619.2018.2318.5418.54902,000
11 Jan 202418.5318.9418.4418.6918.691,442,500
10 Jan 202419.5119.7618.5618.7918.791,166,400
09 Jan 202420.0020.1019.5519.7419.74705,000
08 Jan 202419.2620.3618.7920.3620.36940,000
05 Jan 202419.7719.9019.1319.3419.341,258,700
04 Jan 202420.4820.5020.0220.2720.27733,800
03 Jan 202420.9420.9420.1820.3320.331,046,400
02 Jan 202421.1221.9320.5521.3921.39689,200
29 Dec 202321.9121.9121.4321.4621.46768,100
28 Dec 202322.1322.3721.6021.9521.95971,700
27 Dec 202322.4522.6121.8822.2122.21715,200
26 Dec 202322.3922.9822.2922.3522.35627,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...