NASDAQ:DNLI
Denali Therapeutics Inc. Stock Price (Quote)
$16.00
-0.600 (-3.61%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.92 | $21.60 | Friday, 19th Apr 2024 DNLI stock ended at $16.00. This is 3.61% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.50% from a day low at $15.92 to a day high of $16.79. |
| 90 days | $15.52 | $23.52 | |
| 52 weeks | $15.45 | $33.31 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $16.50 | $16.79 | $15.92 | $16.00 | 1 479 839 |
| 2024-04-18 | $16.72 | $16.95 | $16.54 | $16.60 | 1 140 996 |
| 2024-04-17 | $17.55 | $17.56 | $16.79 | $16.82 | 1 310 639 |
| 2024-04-16 | $17.59 | $17.59 | $17.16 | $17.34 | 1 043 138 |
| 2024-04-15 | $18.29 | $18.29 | $17.71 | $17.84 | 909 393 |
| 2024-04-12 | $18.97 | $19.01 | $17.84 | $18.26 | 1 083 608 |
| 2024-04-11 | $18.71 | $19.20 | $18.51 | $19.17 | 870 643 |
| 2024-04-10 | $18.57 | $18.64 | $18.05 | $18.42 | 1 215 141 |
| 2024-04-09 | $19.01 | $19.75 | $18.91 | $19.44 | 635 740 |
| 2024-04-08 | $19.60 | $19.61 | $18.89 | $19.04 | 650 440 |
| 2024-04-05 | $18.76 | $19.42 | $18.28 | $19.39 | 734 927 |
| 2024-04-04 | $19.53 | $19.67 | $18.95 | $18.99 | 650 429 |
| 2024-04-03 | $19.04 | $19.40 | $18.95 | $19.37 | 726 723 |
| 2024-04-02 | $20.02 | $20.11 | $19.21 | $19.38 | 1 064 175 |
| 2024-04-01 | $20.52 | $20.75 | $20.09 | $20.56 | 663 506 |
| 2024-03-28 | $20.86 | $21.04 | $20.12 | $20.52 | 957 299 |
| 2024-03-27 | $20.05 | $20.92 | $19.85 | $20.77 | 767 593 |
| 2024-03-26 | $20.14 | $20.19 | $19.47 | $19.88 | 1 174 661 |
| 2024-03-25 | $19.37 | $19.96 | $19.35 | $19.87 | 913 574 |
| 2024-03-22 | $20.98 | $21.04 | $19.58 | $19.62 | 861 069 |
| 2024-03-21 | $21.53 | $21.60 | $20.92 | $21.00 | 1 117 921 |
| 2024-03-20 | $20.34 | $21.48 | $20.16 | $21.29 | 912 527 |
| 2024-03-19 | $19.94 | $20.62 | $19.83 | $20.54 | 951 681 |
| 2024-03-18 | $20.10 | $20.60 | $19.77 | $20.09 | 893 165 |
| 2024-03-15 | $19.71 | $20.35 | $19.66 | $20.13 | 2 108 786 |
