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 |
| Jan 16, 2024 | $18.20 | $18.62 | $18.00 | $18.37 | 689 825 |
| Jan 12, 2024 | $18.96 | $19.20 | $18.23 | $18.54 | 877 583 |
| Jan 11, 2024 | $18.53 | $18.95 | $18.45 | $18.69 | 1 339 148 |
| Jan 10, 2024 | $19.51 | $19.76 | $18.56 | $18.79 | 1 155 393 |
| Jan 09, 2024 | $20.00 | $20.07 | $19.55 | $19.74 | 703 504 |
| Jan 08, 2024 | $19.26 | $20.36 | $18.79 | $20.36 | 903 942 |
| Jan 05, 2024 | $19.77 | $19.90 | $19.13 | $19.34 | 1 216 563 |
| Jan 04, 2024 | $20.48 | $20.50 | $20.02 | $20.27 | 649 842 |
| Jan 03, 2024 | $20.94 | $20.94 | $20.18 | $20.33 | 909 902 |
| Jan 02, 2024 | $21.12 | $21.93 | $20.55 | $21.39 | 662 742 |
| Dec 29, 2023 | $21.91 | $21.91 | $21.43 | $21.46 | 726 520 |
| Dec 28, 2023 | $22.13 | $22.37 | $21.60 | $21.95 | 831 236 |
| Dec 27, 2023 | $22.45 | $22.62 | $21.88 | $22.21 | 715 209 |
| Dec 26, 2023 | $22.39 | $22.98 | $22.31 | $22.35 | 627 537 |
| Dec 22, 2023 | $21.87 | $22.61 | $21.56 | $21.96 | 745 698 |
| Dec 21, 2023 | $21.69 | $21.81 | $21.01 | $21.56 | 1 155 759 |
| Dec 20, 2023 | $22.65 | $22.72 | $21.12 | $21.17 | 1 230 009 |
| Dec 19, 2023 | $22.21 | $22.95 | $22.02 | $22.65 | 1 136 430 |
| Dec 18, 2023 | $22.94 | $23.03 | $21.75 | $21.78 | 925 301 |
| Dec 15, 2023 | $23.39 | $23.81 | $22.43 | $22.94 | 3 028 468 |
| Dec 14, 2023 | $22.23 | $23.60 | $22.00 | $23.18 | 1 920 384 |
| Dec 13, 2023 | $19.85 | $21.59 | $19.54 | $21.55 | 1 486 838 |
| Dec 12, 2023 | $18.27 | $19.63 | $17.87 | $19.29 | 921 905 |
| Dec 11, 2023 | $18.30 | $18.75 | $17.91 | $18.24 | 1 660 127 |
| Dec 08, 2023 | $18.70 | $18.72 | $18.05 | $18.37 | 800 410 |
