Denali Therapeutics Inc (DNLI) Historical Stock Data
23.89 ↓1.74 (-6.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DNLI is down -0.39% a day on average. There have been 14 days where Denali Therapeutics Inc closed green and 16 days where DNLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 25.63 | 23.89 | ↓$1.74 (-6.79%) | 23.83 | 25.72 | 590.04K |
| 2024-12-02 | 24.98 | 25.63 | ↑$0.65 (2.60%) | 24.81 | 25.83 | 593.29K |
| 2024-11-29 | 25.10 | 25.00 | ↓$0.10 (-0.40%) | 24.81 | 25.42 | 388.12K |
| 2024-11-27 | 25.27 | 25.16 | ↓$0.11 (-0.44%) | 24.78 | 25.42 | 577.77K |
| 2024-11-26 | 24.53 | 24.68 | ↑$0.15 (0.61%) | 24.18 | 24.95 | 1.20M |
| 2024-11-25 | 25.17 | 24.50 | ↓$0.67 (-2.66%) | 24.46 | 25.77 | 1.89M |
| 2024-11-22 | 24.32 | 24.69 | ↑$0.37 (1.52%) | 23.97 | 24.73 | 830.36K |
| 2024-11-21 | 24.38 | 24.22 | ↓$0.16 (-0.66%) | 23.80 | 24.79 | 1.48M |
| 2024-11-20 | 24.18 | 24.42 | ↑$0.24 (0.99%) | 23.82 | 24.83 | 767.97K |
| 2024-11-19 | 24.00 | 24.34 | ↑$0.34 (1.42%) | 23.53 | 24.37 | 1.01M |
| 2024-11-18 | 25.07 | 24.18 | ↓$0.89 (-3.55%) | 24.06 | 25.35 | 1.16M |
| 2024-11-15 | 28.38 | 25.05 | ↓$3.33 (-11.73%) | 25.00 | 28.62 | 1.10M |
| 2024-11-14 | 29.63 | 28.45 | ↓$1.18 (-3.98%) | 28.29 | 29.80 | 831.30K |
| 2024-11-13 | 30.05 | 29.63 | ↓$0.42 (-1.40%) | 29.26 | 30.88 | 1.59M |
| 2024-11-12 | 31.07 | 29.89 | ↓$1.18 (-3.80%) | 29.50 | 31.47 | 0.93M |
| 2024-11-11 | 32.00 | 31.58 | ↓$0.42 (-1.31%) | 31.56 | 33.33 | 797.12K |
| 2024-11-08 | 29.26 | 31.35 | ↑$2.09 (7.14%) | 29.02 | 31.46 | 713.53K |
| 2024-11-07 | 29.25 | 29.60 | ↑$0.35 (1.20%) | 29.02 | 31.41 | 885.92K |
| 2024-11-06 | 28.98 | 29.55 | ↑$0.57 (1.97%) | 28.23 | 29.60 | 1.03M |
| 2024-11-05 | 26.17 | 27.65 | ↑$1.48 (5.66%) | 26.17 | 27.70 | 556.62K |
| 2024-11-04 | 26.91 | 27.21 | ↑$0.30 (1.11%) | 26.76 | 27.63 | 607.25K |
| 2024-11-01 | 26.65 | 27.05 | ↑$0.40 (1.50%) | 26.27 | 27.49 | 837.71K |
| 2024-10-31 | 26.64 | 25.96 | ↓$0.68 (-2.55%) | 25.55 | 26.74 | 557.28K |
| 2024-10-30 | 27.22 | 26.85 | ↓$0.37 (-1.36%) | 26.83 | 27.64 | 576.42K |
| 2024-10-29 | 27.64 | 27.47 | ↓$0.17 (-0.62%) | 26.98 | 27.74 | 1.76M |
| 2024-10-28 | 26.50 | 27.78 | ↑$1.28 (4.83%) | 26.23 | 27.80 | 810.05K |
| 2024-10-25 | 26.54 | 26.15 | ↓$0.39 (-1.47%) | 26.04 | 27.00 | 410.05K |
| 2024-10-24 | 26.31 | 26.44 | ↑$0.13 (0.49%) | 26.01 | 26.60 | 512.26K |
| 2024-10-23 | 26.12 | 26.08 | ↓$0.04 (-0.15%) | 25.85 | 26.47 | 371.16K |
| 2024-10-22 | 26.28 | 26.29 | ↑$0.01 (0.04%) | 25.94 | 26.74 | 391.81K |
Create an account or log in to view more rows.
$DNLI Of course
$DNLI Like if you’re a bull
$DNLI Green today if ya buy
$DNLI we going up from here
$DNLI might get a sell off today
$DNLI holdddd it tight yall
$DNLI i'm out of slaps for the day
$DNLI hot trash
$DNLI hot damn <3
$DNLI see you on the moon