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 |
| Sep 27, 2023 | $21.51 | $21.66 | $21.21 | $21.53 | 495 978 |
| Sep 26, 2023 | $21.98 | $22.54 | $21.34 | $21.39 | 595 174 |
| Sep 25, 2023 | $22.07 | $22.29 | $21.58 | $21.99 | 568 092 |
| Sep 22, 2023 | $22.54 | $22.91 | $22.09 | $22.15 | 521 631 |
| Sep 21, 2023 | $22.01 | $22.53 | $21.90 | $22.49 | 704 051 |
| Sep 20, 2023 | $22.09 | $22.47 | $21.92 | $22.22 | 661 156 |
| Sep 19, 2023 | $22.24 | $22.25 | $21.57 | $22.09 | 1 123 370 |
| Sep 18, 2023 | $23.28 | $23.79 | $22.15 | $22.29 | 767 182 |
| Sep 15, 2023 | $24.17 | $24.35 | $23.28 | $23.55 | 1 814 895 |
| Sep 14, 2023 | $23.97 | $24.58 | $23.76 | $24.17 | 651 899 |
| Sep 13, 2023 | $24.33 | $24.51 | $23.86 | $23.90 | 522 104 |
| Sep 12, 2023 | $23.88 | $24.31 | $23.73 | $24.13 | 411 932 |
| Sep 11, 2023 | $23.97 | $24.07 | $23.55 | $23.93 | 494 067 |
| Sep 08, 2023 | $24.20 | $25.17 | $23.91 | $23.98 | 941 315 |
| Sep 07, 2023 | $24.53 | $24.56 | $23.97 | $24.18 | 775 723 |
| Sep 06, 2023 | $24.57 | $24.98 | $23.69 | $24.70 | 772 101 |
| Sep 05, 2023 | $23.27 | $24.21 | $23.27 | $23.84 | 930 652 |
| Sep 01, 2023 | $23.29 | $23.62 | $23.10 | $23.31 | 561 055 |
| Aug 31, 2023 | $23.31 | $23.32 | $22.86 | $23.09 | 629 770 |
| Aug 30, 2023 | $22.89 | $23.33 | $22.82 | $23.33 | 536 211 |
| Aug 29, 2023 | $22.79 | $23.06 | $22.52 | $22.94 | 360 824 |
| Aug 28, 2023 | $22.99 | $23.23 | $22.25 | $22.77 | 494 389 |
| Aug 25, 2023 | $22.33 | $23.05 | $22.18 | $23.02 | 457 520 |
| Aug 24, 2023 | $22.82 | $22.82 | $21.95 | $22.32 | 515 695 |
| Aug 23, 2023 | $23.22 | $23.56 | $22.70 | $22.76 | 556 675 |
