Denali Therapeutics Inc. - Common Stock (NQ:DNLI)

20.41 +1.49 (+7.88%)

Official Closing Price Updated: 4:15 PM EDT, May 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	18.99	19.40	18.33	18.92	2,535,650	+0.25(+1.34%)
May 04, 2026	18.14	19.15	18.10	18.67	2,481,928	+0.37(+2.02%)
May 01, 2026	18.70	18.81	18.21	18.30	1,514,444	-0.42(-2.24%)
Apr 30, 2026	18.69	18.92	18.33	18.72	2,866,548	+0.12(+0.65%)
Apr 29, 2026	19.60	20.17	18.23	18.60	3,000,016	-1.46(-7.28%)
Apr 28, 2026	19.97	20.43	19.84	20.06	1,082,248	+0.12(+0.60%)
Apr 27, 2026	19.76	20.36	19.76	19.94	1,030,314	+0.07(+0.35%)
Apr 24, 2026	19.45	20.05	19.27	19.87	1,174,239	+0.42(+2.16%)
Apr 23, 2026	20.28	20.36	19.20	19.45	1,221,096	-0.80(-3.95%)
Apr 22, 2026	20.28	20.57	20.00	20.25	1,424,881	+0.12(+0.60%)
Apr 21, 2026	20.50	20.75	19.94	20.13	1,026,007	-0.41(-2.00%)
Apr 20, 2026	20.76	20.88	20.09	20.54	738,986	-0.03(-0.15%)
Apr 17, 2026	21.13	21.37	20.54	20.57	1,462,091	-0.14(-0.68%)
Apr 16, 2026	21.63	21.80	20.64	20.71	1,515,686	-0.97(-4.47%)
Apr 15, 2026	20.24	21.71	20.20	21.68	1,877,446	+1.52(+7.54%)
Apr 14, 2026	19.43	20.29	19.43	20.16	807,158	+0.74(+3.81%)
Apr 13, 2026	19.23	19.93	19.02	19.42	1,107,724	+0.19(+0.99%)
Apr 10, 2026	19.41	19.63	18.96	19.23	1,127,307	-0.06(-0.31%)
Apr 09, 2026	19.37	19.73	19.05	19.29	1,435,499	-0.33(-1.68%)
Apr 08, 2026	20.04	20.29	19.26	19.62	1,116,424	+0.21(+1.08%)
Apr 07, 2026	19.23	19.53	18.80	19.41	1,197,016	+0.03(+0.15%)
Apr 06, 2026	20.60	20.80	19.22	19.38	1,801,193	-1.27(-6.15%)
Apr 02, 2026	18.92	20.66	18.92	20.65	1,625,807	+0.97(+4.93%)
Apr 01, 2026	19.56	20.00	19.33	19.68	1,912,407	+0.48(+2.50%)
Mar 31, 2026	18.90	19.44	18.74	19.20	2,216,435	+1.12(+6.19%)
Mar 30, 2026	18.26	18.46	17.86	18.08	1,706,116	-0.08(-0.44%)
Mar 27, 2026	19.59	19.74	18.10	18.16	3,068,890	-1.57(-7.98%)
Mar 26, 2026	22.53	22.58	19.73	19.73	3,426,004	-2.73(-12.17%)
Mar 25, 2026	22.62	23.46	21.27	22.47	5,407,980	+1.50(+7.15%)
Mar 24, 2026	20.73	21.21	20.54	20.97	1,627,499	-0.12(-0.57%)
Mar 23, 2026	20.75	21.66	20.50	21.09	1,663,704	+0.92(+4.56%)
Mar 20, 2026	19.74	20.51	19.63	20.17	3,892,311	+0.42(+2.13%)
Mar 19, 2026	19.88	20.19	18.93	19.75	1,380,764	-0.32(-1.59%)
Mar 18, 2026	20.51	20.66	19.90	20.07	1,081,095	-0.64(-3.09%)
Mar 17, 2026	20.53	20.90	20.45	20.71	1,177,952	+0.14(+0.68%)
Mar 16, 2026	20.54	21.16	20.31	20.57	1,454,565	+0.00(+0.00%)
Mar 13, 2026	20.91	21.42	20.08	20.57	1,290,239	-0.13(-0.63%)
Mar 12, 2026	21.03	21.53	20.00	20.70	1,329,780	-0.91(-4.21%)
Mar 11, 2026	21.46	21.72	20.82	21.61	1,139,982	+0.18(+0.84%)
Mar 10, 2026	21.31	21.82	21.09	21.43	2,016,001	+0.12(+0.56%)
Mar 09, 2026	20.32	21.75	20.17	21.31	2,627,114	+1.62(+8.23%)
Mar 06, 2026	19.46	19.76	19.05	19.69	1,260,862	-0.01(-0.05%)
Mar 05, 2026	19.93	20.63	19.45	19.70	1,453,242	-0.67(-3.29%)
Mar 04, 2026	20.29	20.92	19.94	20.37	1,249,587	+0.35(+1.75%)
Mar 03, 2026	20.18	20.64	19.76	20.02	1,357,437	-0.98(-4.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.