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 |
| Mar 06, 2018 | $22.63 | $22.99 | $21.63 | $21.96 | 259 397 |
| Mar 05, 2018 | $22.59 | $22.99 | $21.10 | $22.55 | 319 618 |
| Mar 02, 2018 | $21.55 | $22.99 | $21.00 | $22.59 | 233 908 |
| Mar 01, 2018 | $22.98 | $23.00 | $21.55 | $21.57 | 331 671 |
| Feb 28, 2018 | $21.54 | $23.44 | $21.00 | $22.89 | 288 978 |
| Feb 27, 2018 | $22.05 | $22.11 | $21.48 | $21.51 | 269 842 |
| Feb 26, 2018 | $22.37 | $23.20 | $21.40 | $22.16 | 243 505 |
| Feb 23, 2018 | $22.73 | $23.30 | $21.94 | $22.40 | 309 736 |
| Feb 22, 2018 | $22.90 | $23.39 | $22.12 | $22.42 | 176 063 |
| Feb 21, 2018 | $23.90 | $24.78 | $22.72 | $23.02 | 176 724 |
| Feb 20, 2018 | $24.86 | $25.79 | $23.40 | $23.68 | 247 238 |
| Feb 16, 2018 | $23.42 | $25.02 | $23.30 | $24.80 | 381 343 |
| Feb 15, 2018 | $21.09 | $23.55 | $21.00 | $23.34 | 207 421 |
| Feb 14, 2018 | $20.56 | $21.18 | $20.54 | $20.93 | 51 295 |
| Feb 13, 2018 | $21.26 | $21.29 | $20.47 | $20.59 | 76 732 |
| Feb 12, 2018 | $21.61 | $21.78 | $20.70 | $21.22 | 100 358 |
| Feb 09, 2018 | $21.12 | $21.62 | $20.37 | $21.49 | 176 139 |
| Feb 08, 2018 | $20.30 | $21.00 | $20.30 | $20.89 | 173 264 |
| Feb 07, 2018 | $19.40 | $20.48 | $19.27 | $20.27 | 237 819 |
| Feb 06, 2018 | $18.76 | $19.93 | $18.49 | $19.38 | 236 764 |
| Feb 05, 2018 | $20.12 | $20.85 | $19.20 | $19.26 | 168 024 |
| Feb 02, 2018 | $20.87 | $20.87 | $19.58 | $20.39 | 145 891 |
| Feb 01, 2018 | $23.32 | $23.66 | $21.06 | $21.18 | 136 911 |
| Jan 31, 2018 | $23.82 | $24.00 | $23.11 | $23.26 | 383 208 |
| Jan 30, 2018 | $23.75 | $23.93 | $22.89 | $23.67 | 372 951 |
