NASDAQ : DNLI
Denali Therapeutics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 19.32 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.09B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Denali Therapeutics Inc. (DNLI) closed at 18.94 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.25 | 19.64 | 18.64 | 18.94 | 1,306,534 | -1.97% |
| 2026-10-29 | 19.35 | 19.78 | 19.14 | 19.32 | 1,449,891 | +0.16% |
| 2026-10-28 | 18.92 | 19.29 | 18.84 | 19.29 | 1,586,249 | +0.36% |
| 2026-10-27 | 18.48 | 19.32 | 18.4 | 19.22 | 1,482,167 | +3.00% |
| 2026-10-26 | 18.495 | 18.67 | 18.35 | 18.66 | 726,046 | +1.36% |
| 2026-10-23 | 18.49 | 18.5 | 18.005 | 18.41 | 1,005,558 | -1.34% |
| 2026-10-22 | 18.53 | 18.94 | 18.44 | 18.66 | 816,745 | -0.11% |
| 2026-10-21 | 18.93 | 19.13 | 18.58 | 18.68 | 1,429,264 | -1.32% |
| 2026-10-20 | 18.1 | 19.35 | 17.945 | 18.93 | 1,824,103 | +4.93% |
| 2026-10-19 | 17.61 | 18.36 | 17.33 | 18.04 | 2,688,860 | +2.44% |
| 2026-10-16 | 18.37 | 18.37 | 17.37 | 17.61 | 2,304,311 | -3.98% |
| 2026-10-15 | 18.04 | 18.53 | 18.005 | 18.34 | 1,566,182 | +2.63% |
| 2026-10-14 | 18.3 | 18.357 | 17.53 | 17.87 | 2,703,305 | -2.88% |
| 2026-10-13 | 18.82 | 19.195 | 18.15 | 18.4 | 1,939,126 | -2.90% |
| 2026-10-12 | 19.325 | 19.62 | 18.9 | 18.95 | 1,231,417 | -2.57% |
| 2026-10-09 | 18.46 | 19.525 | 18.46 | 19.45 | 1,340,965 | +4.18% |
| 2026-10-08 | 19 | 19.04 | 18.3 | 18.67 | 2,366,484 | -2.56% |
| 2026-10-07 | 18.95 | 19.43 | 18.89 | 19.16 | 1,314,473 | -0.62% |
| 2026-10-06 | 19.93 | 19.965 | 19.025 | 19.28 | 3,674,485 | -3.16% |
| 2026-10-05 | 20.09 | 20.09 | 19.535 | 19.91 | 1,717,655 | -0.45% |
| 2026-10-02 | 20.85 | 20.85 | 19.932 | 20 | 1,629,511 | -2.58% |
| 2026-10-01 | 20.55 | 20.85 | 20.4 | 20.53 | 1,939,762 | -0.68% |
| 2026-09-30 | 20.95 | 21.085 | 20.51 | 20.67 | 2,255,592 | -0.67% |
| 2026-09-29 | 20.88 | 21.01 | 20.41 | 20.81 | 1,390,312 | -0.81% |
| 2026-09-28 | 20.05 | 21.26 | 19.93 | 20.98 | 2,559,528 | +2.89% |
| 2026-09-25 | 20.46 | 20.595 | 19.96 | 20.39 | 1,257,680 | -0.39% |
| 2026-09-24 | 20.4 | 20.64 | 19.725 | 20.47 | 2,273,111 | +0.05% |
| 2026-09-23 | 21.5 | 21.51 | 20.33 | 20.46 | 1,914,176 | -5.28% |
| 2026-09-22 | 20.755 | 21.79 | 20.47 | 21.6 | 2,336,642 | +5.52% |
| 2026-09-21 | 19.99 | 20.55 | 19.4 | 20.47 | 2,393,794 | +3.80% |
| 2026-09-18 | 20.07 | 20.155 | 19.56 | 19.72 | 2,956,193 | -2.04% |
| 2026-09-17 | 20.57 | 20.65 | 19.9 | 20.13 | 1,421,472 | +0.35% |
| 2026-09-16 | 20.4 | 20.51 | 19.87 | 20.06 | 1,855,649 | -1.57% |
| 2026-09-15 | 21.01 | 21.1 | 20.27 | 20.38 | 1,837,314 | -3.96% |
| 2026-09-14 | 21.09 | 21.58 | 20.96 | 21.22 | 1,074,015 | +0.62% |
| 2026-09-11 | 21.648 | 21.792 | 21.055 | 21.09 | 1,239,511 | -1.45% |
| 2026-09-10 | 21.24 | 21.58 | 21.09 | 21.4 | 938,559 | -0.79% |
| 2026-09-09 | 21.69 | 22.06 | 21.34 | 21.57 | 2,091,526 | -2.31% |
| 2026-09-08 | 21.79 | 22.25 | 21.66 | 22.08 | 1,653,769 | -0.90% |
| 2026-09-04 | 22.32 | 22.475 | 22.145 | 22.28 | 799,633 | -2.28% |
| 2026-09-03 | 23 | 23.025 | 22.35 | 22.8 | 1,727,981 | -0.22% |
| 2026-09-02 | 23.33 | 23.86 | 22.53 | 22.85 | 1,768,603 | -1.78% |
| 2026-09-01 | 23.44 | 23.75 | 23.06 | 23.265 | 1,431,668 | -2.08% |
| 2026-08-31 | 23.72 | 24.01 | 23.411 | 23.76 | 985,862 | -1.00% |
| 2026-08-28 | 24.42 | 24.615 | 23.92 | 24 | 807,598 | -2.72% |
| 2026-08-27 | 24.43 | 24.74 | 24.16 | 24.67 | 700,114 | +0.41% |
| 2026-08-26 | 24.75 | 24.89 | 24.33 | 24.57 | 771,265 | -1.44% |
| 2026-08-25 | 24.86 | 25.26 | 24.81 | 24.93 | 1,120,511 | +3.02% |
| 2026-08-24 | 24.88 | 25.268 | 23.41 | 24.2 | 1,321,142 | -2.89% |
| 2026-08-21 | 25.25 | 25.37 | 24.6 | 24.92 | 680,993 | -0.12% |
| 2026-08-20 | 25.15 | 25.603 | 24.65 | 24.95 | 976,848 | -2.88% |
| 2026-08-19 | 25 | 25.7 | 24.61 | 25.69 | 1,150,287 | +5.68% |
| 2026-08-18 | 24.17 | 24.49 | 24.01 | 24.31 | 1,099,616 | -0.16% |
| 2026-08-17 | 24.29 | 24.66 | 24.11 | 24.35 | 1,003,238 | -0.20% |
| 2026-08-14 | 24.53 | 24.62 | 24.115 | 24.4 | 889,995 | -1.69% |
| 2026-08-13 | 25.24 | 25.64 | 24.81 | 24.82 | 1,346,801 | -1.78% |
| 2026-08-12 | 24.51 | 25.34 | 24.2 | 25.27 | 1,442,378 | +2.35% |
| 2026-08-11 | 25.07 | 25.29 | 24.59 | 24.69 | 1,145,288 | -1.24% |
| 2026-08-10 | 24.71 | 25.035 | 24.21 | 25 | 1,562,939 | +0.68% |
| 2026-08-07 | 25.41 | 25.74 | 24.235 | 24.83 | 1,750,014 | +0.40% |
| 2026-08-06 | 24.48 | 24.99 | 24.37 | 24.73 | 3,049,280 | +1.27% |
| 2026-08-05 | 24.29 | 24.55 | 23.96 | 24.42 | 1,094,213 | +1.03% |
| 2026-08-04 | 23.55 | 24.3 | 23.23 | 24.17 | 993,770 | +4.41% |
| 2026-08-03 | 22.85 | 23.5 | 22.628 | 23.15 | 1,476,216 | +0.56% |
| 2026-07-31 | 24.34 | 24.35 | 22.99 | 23.02 | 1,232,143 | -5.46% |
| 2026-07-30 | 23.83 | 24.68 | 23.785 | 24.35 | 1,117,649 | +2.10% |
| 2026-07-29 | 24.2 | 24.386 | 23.61 | 23.85 | 1,376,003 | -0.83% |
| 2026-07-28 | 23.92 | 24.055 | 23.15 | 24.05 | 2,106,287 | +2.04% |
| 2026-07-27 | 23.59 | 24.17 | 23.44 | 23.57 | 1,747,216 | +1.99% |
| 2026-07-24 | 23.52 | 23.65 | 22.64 | 23.11 | 1,162,875 | -1.32% |
| 2026-07-23 | 23.23 | 23.57 | 22.815 | 23.42 | 1,113,039 | -0.93% |
| 2026-07-22 | 23.61 | 24.05 | 23.42 | 23.64 | 1,321,441 | -0.80% |
| 2026-07-21 | 22.68 | 23.9 | 22.52 | 23.83 | 1,128,750 | +4.06% |
| 2026-07-20 | 23.29 | 23.87 | 22.85 | 22.9 | 1,224,005 | -1.67% |
| 2026-07-17 | 22.69 | 23.8 | 22.58 | 23.29 | 1,611,464 | +2.46% |
| 2026-07-16 | 22.81 | 23 | 22.015 | 22.73 | 2,441,932 | -1.26% |
| 2026-07-15 | 22.5 | 23.05 | 22.01 | 23.02 | 1,889,604 | +1.63% |
| 2026-07-14 | 26.17 | 26.32 | 22.03 | 22.65 | 5,778,165 | -14.46% |
| 2026-07-13 | 25.7 | 26.6 | 24.77 | 26.48 | 1,894,568 | +3.12% |
| 2026-07-10 | 27.06 | 27.11 | 25.25 | 25.68 | 1,397,862 | -5.62% |
| 2026-07-09 | 26.69 | 27.3 | 26.55 | 27.21 | 1,567,389 | +1.95% |
| 2026-07-08 | 26.08 | 26.735 | 25.56 | 26.69 | 1,300,642 | +1.44% |
| 2026-07-07 | 25.93 | 26.76 | 25.355 | 26.31 | 1,437,184 | +2.21% |
| 2026-07-06 | 25.79 | 26.07 | 25.05 | 25.74 | 1,335,401 | -0.35% |
| 2026-07-02 | 26.23 | 26.8 | 25.43 | 25.83 | 1,541,533 | -0.58% |
| 2026-07-01 | 25.72 | 26.3 | 25.615 | 25.98 | 1,200,763 | +1.01% |
| 2026-06-30 | 25.96 | 26.355 | 25.62 | 25.72 | 1,971,740 | -0.66% |
| 2026-06-29 | 25.38 | 26.19 | 25.36 | 25.89 | 2,176,762 | +1.25% |
| 2026-06-26 | 24.78 | 25.7 | 24.65 | 25.57 | 6,526,874 | +3.40% |
| 2026-06-25 | 24.83 | 25.965 | 24.59 | 24.73 | 1,199,796 | -0.36% |
| 2026-06-24 | 25.14 | 25.69 | 24.715 | 24.82 | 1,522,597 | +0.20% |
| 2026-06-23 | 23.76 | 25.31 | 23.51 | 24.77 | 1,658,565 | +2.99% |
| 2026-06-22 | 23.9 | 24.34 | 23.645 | 24.05 | 1,612,585 | +3.17% |
| 2026-06-18 | 24.165 | 24.646 | 23.21 | 23.31 | 2,518,393 | -0.77% |
| 2026-06-17 | 22.115 | 24.205 | 22.09 | 23.49 | 2,605,205 | +7.11% |
| 2026-06-16 | 22.12 | 22.47 | 21.68 | 21.93 | 1,455,915 | -1.31% |
| 2026-06-15 | 21.86 | 22.44 | 21.41 | 22.22 | 1,448,823 | +2.59% |
| 2026-06-12 | 21.02 | 22.15 | 20.92 | 21.66 | 2,189,156 | +3.04% |
| 2026-06-11 | 20.78 | 21.685 | 20.37 | 21.02 | 1,964,777 | +1.99% |
| 2026-06-10 | 20.61 | 21.71 | 20.157 | 20.61 | 2,484,049 | -0.87% |
| 2026-06-09 | 19.84 | 20.935 | 19.45 | 20.79 | 1,916,855 | +6.40% |
| 2026-06-08 | 19.85 | 20.049 | 19.19 | 19.54 | 1,893,414 | +0.10% |
| 2026-06-05 | 19.94 | 19.94 | 19.24 | 19.52 | 2,192,211 | -3.08% |
| 2026-06-04 | 19.7 | 21.1 | 19.67 | 20.14 | 1,833,490 | +2.44% |
| 2026-06-03 | 19.34 | 19.69 | 19.19 | 19.66 | 1,027,140 | +1.60% |
| 2026-06-02 | 19.96 | 20.13 | 18.92 | 19.35 | 1,764,119 | -5.19% |
| 2026-06-01 | 20.73 | 20.865 | 20.03 | 20.41 | 1,678,908 | -2.99% |
| 2026-05-29 | 20.845 | 21.18 | 20.84 | 21.04 | 1,699,843 | +0.43% |
| 2026-05-28 | 20.1 | 21.05 | 19.66 | 20.95 | 1,354,520 | +3.66% |
| 2026-05-27 | 19.62 | 20.34 | 19.575 | 20.21 | 1,625,489 | +4.28% |
| 2026-05-26 | 18.86 | 19.63 | 18.599 | 19.38 | 2,354,218 | +3.97% |
| 2026-05-22 | 18.52 | 19.06 | 18.18 | 18.64 | 3,557,141 | -3.42% |
| 2026-05-21 | 18.55 | 19.33 | 18.35 | 19.3 | 1,351,507 | +2.50% |
| 2026-05-20 | 18.21 | 19.175 | 18.112 | 18.83 | 1,379,712 | +3.98% |
| 2026-05-19 | 18.39 | 18.4 | 17.71 | 18.11 | 2,130,812 | -1.58% |
| 2026-05-18 | 18.62 | 19.11 | 18.23 | 18.4 | 1,709,434 | -1.18% |
| 2026-05-15 | 19.01 | 19.37 | 18.5 | 18.62 | 2,154,160 | -3.97% |
| 2026-05-14 | 19.97 | 20 | 18.88 | 19.39 | 1,828,149 | -2.07% |
| 2026-05-13 | 19.27 | 19.95 | 19.27 | 19.8 | 1,257,933 | +1.75% |
| 2026-05-12 | 19.76 | 19.97 | 19.175 | 19.46 | 1,792,302 | -1.07% |