Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Denali Therapeutics Inc. (DNLI)

Compare
12.29
-1.31
(-9.60%)
At close: April 1 at 4:00:01 PM EDT
12.45
+0.16
+(1.30%)
After hours: April 1 at 6:53:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202513.5913.6712.0512.2912.292,888,100
Mar 31, 202514.1514.3913.3013.6013.603,555,600
Mar 28, 202514.1414.8414.0214.7814.781,513,500
Mar 27, 202513.8214.4313.7214.2014.20654,300
Mar 26, 202514.1314.3113.6713.8113.81796,100
Mar 25, 202514.8414.9014.1014.1214.12936,500
Mar 24, 202514.7114.8214.3114.7614.76810,300
Mar 21, 202514.3914.6414.2114.4314.431,554,200
Mar 20, 202514.6114.9814.5914.6114.61521,200
Mar 19, 202514.4515.0214.4114.8214.82683,600
Mar 18, 202515.2415.2414.4914.5114.51814,400
Mar 17, 202515.1515.6814.8815.4415.44576,400
Mar 14, 202515.0915.7014.9915.1515.15922,500
Mar 13, 202515.8616.1614.7814.8914.89670,800
Mar 12, 202515.2116.2815.1015.9515.952,062,300
Mar 11, 202514.9515.1614.2015.0415.041,753,700
Mar 10, 202516.3616.5314.8814.9514.951,740,800
Mar 7, 202516.3416.9716.1116.6916.691,621,000
Mar 6, 202515.6116.3515.2116.2716.271,714,900
Mar 5, 202516.0616.4215.6516.3016.301,323,200
Mar 4, 202515.1016.5014.0115.9515.952,833,100
Mar 3, 202516.3616.7815.1115.2015.202,262,800
Feb 28, 202518.8319.0016.3216.5616.562,241,700
Feb 27, 202519.1319.5218.4018.6018.60816,100
Feb 26, 202519.3119.6618.6718.8918.89724,800
Feb 25, 202520.8320.8318.9519.2019.20987,800
Feb 24, 202520.9620.9620.2220.6720.67777,300
Feb 21, 202522.0022.0520.6820.7320.73849,200
Feb 20, 202522.2022.8121.5021.5921.59784,100
Feb 19, 202521.6222.2721.3322.2322.23587,400
Feb 18, 202521.5222.2721.3821.7921.79730,500
Feb 14, 202521.5022.2921.2321.3721.37780,700
Feb 13, 202521.1921.5420.6521.3121.31579,900
Feb 12, 202520.1321.0320.0520.8220.82747,300
Feb 11, 202521.4821.5120.1720.5820.581,059,500
Feb 10, 202522.3222.3420.2220.8820.881,049,100
Feb 7, 202522.4123.0422.1122.2522.25817,200
Feb 6, 202523.7323.7822.5022.5322.53908,600
Feb 5, 202523.3024.3422.7323.5923.591,045,900
Feb 4, 202521.8023.5121.7522.9922.99865,600
Feb 3, 202522.4522.8621.5521.8421.84956,800
Jan 31, 202523.3723.8122.7323.3023.301,101,200
Jan 30, 202523.6424.2923.4523.5823.58803,400
Jan 29, 202523.3523.7823.1523.4123.41585,800
Jan 28, 202523.1823.5222.5423.5023.50625,100
Jan 27, 202522.0223.2021.8523.1923.19981,000
Jan 24, 202523.1223.3622.1122.2222.22861,100
Jan 23, 202522.9623.3522.3523.2823.28919,700
Jan 22, 202523.0423.6922.7223.3123.311,025,600
Jan 21, 202522.2123.3322.0523.0423.041,001,000
Jan 17, 202521.9322.2621.4721.9321.93868,200
Jan 16, 202521.5522.3721.0521.6721.671,302,600
Jan 15, 202519.6422.0219.4521.5021.501,693,300
Jan 14, 202519.8519.9018.5218.7418.74985,600
Jan 13, 202519.0119.6518.6519.5919.59840,500
Jan 10, 202520.4620.8018.6719.1019.101,302,300
Jan 8, 202521.1921.8321.1021.2521.251,245,700
Jan 7, 202518.7521.6118.6921.1821.181,660,700
Jan 6, 202521.1021.3919.7319.8219.821,621,200
Jan 3, 202521.2021.5620.9621.2621.26642,300
Jan 2, 202520.7321.1820.4520.8420.84698,500
Dec 31, 202420.4120.8020.0620.3820.38494,500
Dec 30, 202420.4520.5119.9320.2420.24862,900
Dec 27, 202421.0621.6320.5020.6120.61602,300
Dec 26, 202420.7121.6420.5021.3221.32525,100
Dec 24, 202420.7521.0720.4920.9220.92265,800
Dec 23, 202421.2421.4320.5020.7820.781,023,200
Dec 20, 202421.3622.2121.0021.4521.452,810,600
Dec 19, 202421.4521.7620.7621.4921.491,572,600
Dec 18, 202423.3023.3121.0421.4321.431,091,200
Dec 17, 202423.0423.3922.7723.2223.221,721,800
Dec 16, 202423.8624.1523.0823.2923.291,000,400
Dec 13, 202423.3323.4522.6122.9722.97719,000
Dec 12, 202423.7623.9223.1823.4723.47598,400
Dec 11, 202424.5924.6823.8523.8723.87481,800
Dec 10, 202424.9625.4824.4224.4924.49846,400
Dec 9, 202424.9026.1824.8924.9624.96565,800
Dec 6, 202423.5625.0023.3724.8924.89513,300
Dec 5, 202423.5523.6023.0223.3223.32642,700
Dec 4, 202423.9124.3623.5123.7023.70680,600
Dec 3, 202425.6325.7223.8323.8923.89590,000
Dec 2, 202424.9825.8324.8125.6325.63593,300
Nov 29, 202425.1025.4224.8125.0025.00388,100
Nov 27, 202425.2725.4224.7825.1625.16577,800
Nov 26, 202424.5324.9424.1724.6824.681,197,300
Nov 25, 202425.1725.7724.4624.5024.501,888,000
Nov 22, 202424.3224.7323.9724.6924.69830,400
Nov 21, 202424.3824.7923.8024.2224.221,477,800
Nov 20, 202424.1824.8323.8224.4224.42768,000
Nov 19, 202424.0024.3723.5324.3424.341,011,800
Nov 18, 202425.0725.3524.0624.1824.181,156,700
Nov 15, 202428.3828.6225.0025.0525.051,103,200
Nov 14, 202429.6329.8028.2928.4528.45831,300
Nov 13, 202430.0530.8829.2629.6329.631,588,000
Nov 12, 202431.0731.4729.5029.8929.89934,400
Nov 11, 202432.0033.3331.5631.5831.58797,100
Nov 8, 202429.2631.4629.0231.3531.35713,500
Nov 7, 202429.2531.4129.0129.6029.60885,900
Nov 6, 202428.9829.6028.2329.5529.551,031,200
Nov 5, 202426.1727.7026.1727.6527.65556,600
Nov 4, 202426.9127.6326.7627.2127.21607,200
Nov 1, 202426.6527.4926.2727.0527.05837,700
Oct 31, 202426.6426.7425.5525.9625.96557,200
Oct 30, 202427.2227.6426.8326.8526.85576,400
Oct 29, 202427.6427.7426.9827.4727.471,756,300
Oct 28, 202426.5027.8026.2327.7827.78810,000
Oct 25, 202426.5427.0026.0426.1526.15410,100
Oct 24, 202426.3126.6026.0126.4426.44512,300
Oct 23, 202426.1226.4725.8526.0826.08371,100
Oct 22, 202426.2826.7425.9426.2926.29391,800
Oct 21, 202427.3627.4926.1126.3826.38487,700
Oct 18, 202427.5128.0027.4327.5927.59514,800
Oct 17, 202427.7427.9127.1827.4227.42599,500
Oct 16, 202427.2027.6926.9027.6627.66651,000
Oct 15, 202426.9227.0726.4926.8526.85664,400
Oct 14, 202427.9027.9426.6426.8326.83778,900
Oct 11, 202425.5928.0725.5928.0028.00883,200
Oct 10, 202426.0026.0125.2825.7425.74961,700
Oct 9, 202426.8227.0226.3426.5226.52410,400
Oct 8, 202426.6827.4726.3026.7326.73557,400
Oct 7, 202427.8927.8926.2226.6026.60958,500
Oct 4, 202428.5128.9728.3828.6328.63360,500
Oct 3, 202428.6928.8828.1228.2228.22512,400
Oct 2, 202428.3729.0728.0229.0329.03541,500
Oct 1, 202429.1829.6728.4628.6728.67787,500
Sep 30, 202429.1229.3228.5029.1329.13653,400
Sep 27, 202429.5029.8029.2229.4329.43389,800
Sep 26, 202429.3729.6428.8329.2729.27515,200
Sep 25, 202430.5230.5428.9329.0029.001,846,900
Sep 24, 202430.2430.5129.5830.3230.32909,500
Sep 23, 202431.2331.2830.2330.2430.24828,900
Sep 20, 202430.9431.2430.6530.9130.911,997,800
Sep 19, 202431.7031.9430.8231.0531.05943,500
Sep 18, 202430.6832.1330.5830.7630.761,224,600
Sep 17, 202430.6131.1530.1830.6830.681,325,700
Sep 16, 202430.7730.9630.1230.3330.331,141,300
Sep 13, 202428.0031.0028.0030.7730.772,696,900
Sep 12, 202427.1528.0426.6627.9627.96879,600
Sep 11, 202426.2227.1126.0727.0827.081,579,700
Sep 10, 202425.7126.4025.3426.3426.34788,000
Sep 9, 202425.2725.8124.8525.5925.59654,900
Sep 6, 202425.2925.5024.4725.2525.25695,200
Sep 5, 202425.2525.4024.7825.2525.25708,800
Sep 4, 202425.1725.6924.6225.1625.16702,000
Sep 3, 202424.3625.4824.2425.1225.121,439,600
Aug 30, 202424.6524.8724.1224.4424.44763,600
Aug 29, 202424.7725.2624.2724.4024.40753,600
Aug 28, 202424.8825.0424.0724.5124.51578,900
Aug 27, 202425.3325.6824.8024.9724.97768,400
Aug 26, 202425.1325.9025.0025.6025.60921,700
Aug 23, 202424.1125.0123.8524.7724.77714,600
Aug 22, 202425.1025.3423.4123.8923.89799,200
Aug 21, 202423.8425.2523.7525.0025.00988,400
Aug 20, 202423.7923.9623.2923.6523.65641,900
Aug 19, 202422.9624.1422.8423.9523.95582,900
Aug 16, 202423.5523.6022.8623.0223.02862,900
Aug 15, 202423.1323.7122.8223.6723.67611,600
Aug 14, 202423.0523.1922.2522.4822.481,121,200
Aug 13, 202422.6723.0922.2323.0223.02778,800
Aug 12, 202422.4122.7621.7522.5222.52833,300
Aug 9, 202422.2622.6621.9622.3922.39625,700
Aug 8, 202421.9522.6821.7522.2822.28981,000
Aug 7, 202422.6422.6421.3021.6821.68800,800
Aug 6, 202421.7322.3120.9522.0022.001,044,700
Aug 5, 202420.1121.8719.7421.6421.641,205,900
Aug 2, 202422.4222.5521.0821.8721.871,478,400
Aug 1, 202423.8024.5722.6223.3323.331,410,900
Jul 31, 202424.5025.2424.0224.3724.37769,400
Jul 30, 202424.4024.8023.9924.2124.21616,100
Jul 29, 202424.1225.1023.8624.3824.38975,000
Jul 26, 202424.6724.8823.8624.1024.10543,100
Jul 25, 202423.7824.8023.4524.0924.09894,100
Jul 24, 202423.5524.0123.2623.6123.61795,000
Jul 23, 202423.3824.0623.1423.8823.88884,500
Jul 22, 202421.6223.7021.2523.5323.533,221,900
Jul 19, 202421.8922.1521.2321.4621.46627,300
Jul 18, 202422.7223.1721.6721.7821.78825,000
Jul 17, 202423.7124.1022.8523.0123.01722,800
Jul 16, 202423.6624.0723.3923.9423.941,197,700
Jul 15, 202422.9523.4522.7523.3323.331,155,800
Jul 12, 202423.6323.6322.6122.8622.86735,700
Jul 11, 202422.4723.4222.0423.0923.09987,300
Jul 10, 202421.3121.8920.9921.6521.652,213,300
Jul 9, 202421.1221.2020.4320.9620.96712,400
Jul 8, 202421.3821.7821.1121.1921.19839,100
Jul 5, 202421.0621.3220.8321.1421.14471,300
Jul 3, 202421.9722.2721.2921.3021.30491,600
Jul 2, 202421.9722.1921.3621.7421.741,315,200
Jul 1, 202423.0123.1221.8122.0122.011,246,700
Jun 28, 202423.0323.3521.9623.2223.224,105,900
Jun 27, 202422.0223.4121.6122.9722.971,358,300
Jun 26, 202422.2922.4121.6522.0022.00716,600
Jun 25, 202422.7423.0622.2322.3922.39829,200
Jun 24, 202422.7423.8722.6722.9122.911,203,800
Jun 21, 202421.6222.7421.6222.6322.635,205,700
Jun 20, 202420.4621.6720.2021.4021.401,127,300
Jun 18, 202420.5620.8820.0720.6220.62928,700
Jun 17, 202420.4820.9019.7420.4820.481,235,100
Jun 14, 202421.7121.8320.4120.7320.731,047,500
Jun 13, 202421.7222.3021.5022.1222.12931,100
Jun 12, 202422.1422.8221.5421.5421.542,870,900
Jun 11, 202420.7021.8220.6121.6021.60978,700
Jun 10, 202420.3521.0419.7921.0221.021,042,800
Jun 7, 202420.8220.9820.2220.7720.77792,600
Jun 6, 202421.7322.0021.2821.3121.31988,600
Jun 5, 202420.8822.0420.6521.8521.851,345,800
Jun 4, 202420.3221.4520.1620.6720.671,290,900
Jun 3, 202418.9120.4218.8120.3820.381,447,700
May 31, 202418.2819.1718.2818.5618.561,762,400
May 30, 202418.4418.5517.9918.4618.461,026,100
May 29, 202418.4618.7717.9318.0418.04820,700
May 28, 202419.5519.7818.7718.9018.90671,900
May 24, 202419.4719.5719.0719.2119.21813,100
May 23, 202420.1120.1118.8919.2619.261,019,300
May 22, 202419.9020.6319.8320.0620.06753,600
May 21, 202420.0520.5019.8119.9819.98558,800
May 20, 202420.5420.7219.9820.1320.13856,100
May 17, 202420.3020.7819.9420.5120.51750,200
May 16, 202420.7620.8720.0720.2420.24959,700
May 15, 202420.3920.9120.0520.8620.861,401,200
May 14, 202419.8820.2819.4719.7519.75920,700
May 13, 202418.4719.4618.3719.3019.30771,900
May 10, 202418.8418.9518.2718.3118.31763,200
May 9, 202418.9119.1718.3918.6718.67946,300
May 8, 202417.0020.2517.0018.9018.902,702,100
May 7, 202417.3717.4216.7116.8516.851,099,300
May 6, 202417.2717.7116.9217.1417.14730,800
May 3, 202417.1717.9017.0417.1417.14868,000
May 2, 202416.4116.9415.9216.8116.81842,300
May 1, 202415.5316.7215.4016.1616.161,361,300
Apr 30, 202415.3415.5715.2115.4415.44969,500
Apr 29, 202415.6415.9615.3915.6015.60910,500
Apr 26, 202415.0815.4914.9015.4315.431,122,300
Apr 25, 202415.2515.2514.5614.9614.961,140,500
Apr 24, 202416.1016.3015.4715.5615.56944,400
Apr 23, 202416.1416.8016.0216.1116.111,080,100
Apr 22, 202416.0016.2815.4815.9915.993,056,900
Apr 19, 202416.5016.8015.9116.0016.001,480,000
Apr 18, 202416.7216.9516.5416.6016.601,189,700
Apr 17, 202417.3817.5616.7916.8216.821,367,400
Apr 16, 202417.5917.6017.1517.3417.341,080,900
Apr 15, 202418.2918.2917.7017.8417.84988,400
Apr 12, 202418.9719.0117.8418.2618.261,100,900
Apr 11, 202418.7119.2118.5119.1719.17872,600
Apr 10, 202418.5718.6418.0518.4218.421,246,600
Apr 9, 202419.0119.7518.9119.4419.44884,400
Apr 8, 202419.6019.6118.8919.0419.04865,000
Apr 5, 202418.9019.4218.2819.3919.39770,400
Apr 4, 202419.5319.7018.9518.9918.99944,300
Apr 3, 202419.0419.4018.9519.3719.37830,300
Apr 2, 202420.0220.1119.2119.3819.381,100,500

Related Tickers

ZLAB Zai Lab Limited
37.29
+3.18%
 
BPMC Blueprint Medicines Corporation
85.94
-2.90%
 
ARVN Arvinas, Inc.
7.03
+0.14%
 
SLNO Soleno Therapeutics, Inc.
68.26
-4.46%
 
WVE Wave Life Sciences Ltd.
7.74
-4.21%
 
EWTX Edgewise Therapeutics, Inc.
20.13
-8.50%
 
RCUS Arcus Biosciences, Inc.
7.71
-1.78%
 
IMVT Immunovant, Inc.
15.20
-11.06%
 
STOK Stoke Therapeutics, Inc.
6.23
-6.32%
 
BHVN Biohaven Ltd.
22.60
-5.99%