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 |
| Feb 21, 2024 | $16.38 | $16.62 | $16.11 | $16.53 | 1 159 979 |
| Feb 20, 2024 | $16.56 | $17.00 | $16.21 | $16.54 | 1 260 803 |
| Feb 16, 2024 | $17.78 | $17.98 | $16.39 | $17.02 | 3 354 571 |
| Feb 15, 2024 | $18.16 | $18.65 | $18.15 | $18.36 | 1 124 775 |
| Feb 14, 2024 | $17.50 | $17.98 | $17.05 | $17.89 | 1 041 361 |
| Feb 13, 2024 | $17.48 | $17.70 | $16.81 | $17.06 | 1 311 059 |
| Feb 12, 2024 | $18.11 | $18.93 | $18.07 | $18.55 | 1 266 667 |
| Feb 09, 2024 | $17.37 | $18.19 | $17.13 | $18.05 | 1 222 226 |
| Feb 08, 2024 | $17.02 | $17.49 | $16.96 | $17.20 | 903 348 |
| Feb 07, 2024 | $16.60 | $17.38 | $16.20 | $16.95 | 824 002 |
| Feb 06, 2024 | $15.79 | $16.66 | $15.62 | $16.63 | 815 887 |
| Feb 05, 2024 | $15.68 | $16.01 | $15.52 | $15.83 | 632 875 |
| Feb 02, 2024 | $16.00 | $16.14 | $15.54 | $16.05 | 907 945 |
| Feb 01, 2024 | $16.16 | $16.45 | $15.79 | $16.39 | 874 097 |
| Jan 31, 2024 | $16.60 | $16.67 | $15.90 | $16.01 | 2 025 248 |
| Jan 30, 2024 | $17.31 | $17.36 | $16.68 | $16.71 | 883 535 |
| Jan 29, 2024 | $17.01 | $17.60 | $16.51 | $17.52 | 719 696 |
| Jan 26, 2024 | $17.39 | $17.59 | $16.84 | $16.87 | 509 207 |
| Jan 25, 2024 | $17.30 | $17.65 | $17.05 | $17.20 | 616 200 |
| Jan 24, 2024 | $17.29 | $17.29 | $16.80 | $17.11 | 769 284 |
| Jan 23, 2024 | $17.84 | $17.84 | $16.90 | $17.10 | 720 394 |
| Jan 22, 2024 | $17.29 | $17.55 | $17.00 | $17.32 | 698 091 |
| Jan 19, 2024 | $16.65 | $17.13 | $16.26 | $17.09 | 881 140 |
| Jan 18, 2024 | $17.22 | $17.22 | $16.56 | $16.73 | 1 198 609 |
| Jan 17, 2024 | $18.03 | $18.10 | $17.02 | $17.12 | 1 347 769 |
