NASDAQ:DNLI
Denali Therapeutics Inc. Stock Price (Quote)
$16.81
+0.650 (+4.02%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.58 | $20.11 | Thursday, 2nd May 2024 DNLI stock ended at $16.81. This is 4.02% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.41% from a day low at $15.92 to a day high of $16.94. |
| 90 days | $14.58 | $23.52 | |
| 52 weeks | $14.58 | $33.31 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $31.10 | $31.36 | $30.50 | $30.52 | 417 783 |
| Jun 08, 2023 | $30.64 | $31.10 | $29.87 | $31.07 | 552 086 |
| Jun 07, 2023 | $30.61 | $31.35 | $30.02 | $30.78 | 619 837 |
| Jun 06, 2023 | $30.51 | $30.96 | $30.11 | $30.58 | 950 673 |
| Jun 05, 2023 | $30.87 | $31.58 | $30.33 | $30.46 | 630 360 |
| Jun 02, 2023 | $31.22 | $31.64 | $30.72 | $31.52 | 510 352 |
| Jun 01, 2023 | $30.22 | $31.20 | $29.95 | $30.92 | 607 179 |
| May 31, 2023 | $29.55 | $30.84 | $29.35 | $30.22 | 1 364 662 |
| May 30, 2023 | $30.09 | $30.49 | $28.91 | $29.27 | 726 057 |
| May 26, 2023 | $29.96 | $30.30 | $29.52 | $29.96 | 678 806 |
| May 25, 2023 | $31.39 | $31.34 | $29.54 | $29.81 | 757 545 |
| May 24, 2023 | $31.64 | $31.75 | $30.95 | $31.40 | 447 387 |
| May 23, 2023 | $31.50 | $32.36 | $31.33 | $31.96 | 606 741 |
| May 22, 2023 | $31.95 | $32.76 | $31.20 | $31.51 | 730 586 |
| May 19, 2023 | $30.81 | $31.83 | $30.74 | $31.58 | 608 563 |
| May 18, 2023 | $29.65 | $30.42 | $29.16 | $30.35 | 777 579 |
| May 17, 2023 | $29.42 | $29.86 | $28.80 | $29.74 | 503 312 |
| May 16, 2023 | $31.38 | $31.38 | $29.15 | $29.30 | 1 074 268 |
| May 15, 2023 | $28.07 | $32.61 | $28.07 | $32.02 | 1 608 788 |
| May 12, 2023 | $27.77 | $27.97 | $27.35 | $27.96 | 490 399 |
| May 11, 2023 | $28.37 | $28.56 | $27.52 | $27.69 | 676 304 |
| May 10, 2023 | $27.61 | $28.72 | $27.16 | $28.37 | 893 737 |
| May 09, 2023 | $26.60 | $27.62 | $26.14 | $27.32 | 692 194 |
| May 08, 2023 | $26.46 | $26.66 | $26.05 | $26.56 | 394 705 |
| May 05, 2023 | $27.00 | $27.06 | $25.91 | $26.52 | 536 624 |
