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 29, 2018 | $22.32 | $24.02 | $22.32 | $23.95 | 330 250 |
| Jan 26, 2018 | $21.37 | $22.31 | $20.89 | $22.20 | 133 102 |
| Jan 25, 2018 | $21.83 | $21.90 | $19.09 | $21.15 | 265 288 |
| Jan 24, 2018 | $22.31 | $22.31 | $21.55 | $21.80 | 204 790 |
| Jan 23, 2018 | $21.70 | $22.25 | $21.09 | $21.85 | 392 435 |
| Jan 22, 2018 | $19.80 | $23.00 | $19.80 | $21.56 | 514 991 |
| Jan 19, 2018 | $18.41 | $20.04 | $18.41 | $19.76 | 525 405 |
| Jan 18, 2018 | $17.62 | $18.45 | $17.50 | $18.32 | 279 492 |
| Jan 17, 2018 | $17.11 | $17.76 | $16.65 | $17.62 | 209 043 |
| Jan 16, 2018 | $17.16 | $17.80 | $16.86 | $17.10 | 383 931 |
| Jan 12, 2018 | $16.64 | $17.25 | $16.43 | $17.16 | 314 524 |
| Jan 11, 2018 | $15.43 | $16.98 | $15.17 | $16.53 | 458 969 |
| Jan 10, 2018 | $15.50 | $15.57 | $14.96 | $15.36 | 296 291 |
| Jan 09, 2018 | $16.46 | $16.54 | $15.49 | $15.50 | 273 820 |
| Jan 08, 2018 | $16.80 | $16.90 | $16.40 | $16.48 | 372 574 |
| Jan 05, 2018 | $16.88 | $17.63 | $16.33 | $16.80 | 672 562 |
| Jan 04, 2018 | $16.70 | $16.76 | $16.01 | $16.08 | 279 207 |
| Jan 03, 2018 | $16.41 | $16.78 | $16.25 | $16.65 | 358 120 |
| Jan 02, 2018 | $16.00 | $16.46 | $15.92 | $16.13 | 567 500 |
| Dec 29, 2017 | $15.15 | $15.80 | $14.72 | $15.64 | 264 224 |
| Dec 28, 2017 | $15.94 | $16.02 | $14.83 | $15.04 | 384 998 |
| Dec 27, 2017 | $15.48 | $16.39 | $15.35 | $15.85 | 382 660 |
| Dec 26, 2017 | $15.90 | $16.50 | $15.02 | $15.46 | 299 743 |
| Dec 22, 2017 | $16.60 | $16.60 | $15.75 | $15.78 | 669 121 |
| Dec 21, 2017 | $18.01 | $18.08 | $16.39 | $16.45 | 491 911 |
