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 |
| Dec 07, 2023 | $19.10 | $19.27 | $18.29 | $18.74 | 1 085 059 |
| Dec 06, 2023 | $18.55 | $19.62 | $18.46 | $19.14 | 1 061 640 |
| Dec 05, 2023 | $18.59 | $18.63 | $18.24 | $18.54 | 557 706 |
| Dec 04, 2023 | $18.83 | $19.34 | $18.33 | $18.77 | 732 032 |
| Dec 01, 2023 | $18.38 | $19.01 | $17.88 | $18.97 | 771 394 |
| Nov 30, 2023 | $18.66 | $18.92 | $18.12 | $18.52 | 1 236 562 |
| Nov 29, 2023 | $18.45 | $19.05 | $18.34 | $18.39 | 602 708 |
| Nov 28, 2023 | $17.97 | $18.37 | $17.50 | $18.32 | 804 549 |
| Nov 27, 2023 | $18.26 | $18.33 | $17.50 | $17.94 | 778 459 |
| Nov 24, 2023 | $18.01 | $18.64 | $18.01 | $18.41 | 406 522 |
| Nov 22, 2023 | $18.58 | $18.81 | $17.92 | $18.10 | 684 440 |
| Nov 21, 2023 | $18.74 | $18.74 | $18.10 | $18.21 | 818 220 |
| Nov 20, 2023 | $18.86 | $19.59 | $18.60 | $19.19 | 616 025 |
| Nov 17, 2023 | $18.41 | $19.08 | $18.07 | $18.76 | 1 025 150 |
| Nov 16, 2023 | $18.45 | $18.48 | $17.37 | $18.13 | 908 803 |
| Nov 15, 2023 | $19.13 | $19.46 | $18.40 | $18.48 | 1 637 194 |
| Nov 14, 2023 | $16.92 | $19.15 | $16.92 | $19.13 | 2 075 731 |
| Nov 13, 2023 | $15.92 | $16.24 | $15.45 | $16.20 | 1 109 604 |
| Nov 10, 2023 | $17.15 | $17.15 | $15.92 | $16.22 | 1 834 327 |
| Nov 09, 2023 | $20.40 | $20.40 | $16.95 | $17.11 | 1 742 456 |
| Nov 08, 2023 | $20.04 | $20.89 | $18.96 | $20.18 | 1 165 738 |
| Nov 07, 2023 | $20.80 | $21.23 | $20.42 | $21.23 | 739 826 |
| Nov 06, 2023 | $21.86 | $22.00 | $20.62 | $20.75 | 796 600 |
| Nov 03, 2023 | $20.18 | $22.49 | $20.18 | $21.83 | 1 554 493 |
| Nov 02, 2023 | $19.32 | $19.65 | $18.89 | $19.59 | 863 250 |
