Denali Therapeutics Inc.DNLINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $21.33 | $22.78 | $21.13 | $22.74 | 1.54M |
| 1/30/2026 | $21.37 | $22.00 | $21.13 | $21.74 | 2.75M |
| 1/29/2026 | $21.36 | $21.99 | $20.67 | $21.59 | 1.50M |
| 1/28/2026 | $21.43 | $21.81 | $20.35 | $20.84 | 2.63M |
| 1/27/2026 | $20.64 | $21.34 | $20.36 | $21.25 | 1.45M |
| 1/26/2026 | $20.01 | $21.15 | $19.56 | $20.61 | 1.54M |
| 1/23/2026 | $20.82 | $21.39 | $20.17 | $20.25 | 2.10M |
| 1/22/2026 | $18.74 | $21.09 | $18.67 | $20.93 | 3.09M |
| 1/21/2026 | $17.52 | $18.79 | $17.52 | $18.60 | 1.85M |
| 1/20/2026 | $17.42 | $17.81 | $17.18 | $17.53 | 1.41M |
| 1/16/2026 | $19.12 | $19.14 | $17.90 | $17.99 | 1.39M |
| 1/15/2026 | $18.25 | $18.99 | $17.88 | $18.78 | 1.89M |
| 1/14/2026 | $18.09 | $18.48 | $17.94 | $18.27 | 1.13M |
| 1/13/2026 | $17.98 | $18.18 | $17.65 | $18.11 | 1.23M |
| 1/12/2026 | $17.25 | $17.98 | $16.96 | $17.95 | 1.14M |
| 1/9/2026 | $17.39 | $17.71 | $17.03 | $17.08 | 987,124 |
| 1/8/2026 | $16.98 | $17.57 | $16.64 | $17.07 | 1.76M |
| 1/7/2026 | $17.48 | $17.95 | $16.70 | $16.95 | 1.88M |
| 1/6/2026 | $16.13 | $17.25 | $16.00 | $17.21 | 2.78M |
| 1/5/2026 | $16.20 | $16.53 | $15.34 | $16.02 | 1.63M |
| 1/2/2026 | $16.66 | $16.68 | $15.69 | $16.27 | 1.19M |
| 12/31/2025 | $16.42 | $16.67 | $16.28 | $16.51 | 1.16M |
| 12/30/2025 | $16.51 | $16.67 | $16.34 | $16.41 | 851,898 |
| 12/29/2025 | $16.70 | $16.91 | $16.44 | $16.58 | 1.26M |
| 12/26/2025 | $16.92 | $16.93 | $16.55 | $16.87 | 678,000 |
| 12/24/2025 | $16.90 | $17.05 | $16.72 | $16.99 | 505,006 |
| 12/23/2025 | $17.43 | $17.61 | $16.72 | $16.81 | 1.06M |
| 12/22/2025 | $16.90 | $17.85 | $16.81 | $17.47 | 1.42M |
| 12/19/2025 | $16.84 | $17.31 | $16.81 | $16.85 | 2.15M |
| 12/18/2025 | $16.94 | $17.28 | $16.74 | $16.77 | 945,046 |
| 12/17/2025 | $16.96 | $17.30 | $16.66 | $16.81 | 1.25M |
| 12/16/2025 | $17.40 | $17.55 | $16.83 | $17.02 | 1.71M |
| 12/15/2025 | $18.14 | $18.17 | $17.22 | $17.34 | 1.77M |
| 12/12/2025 | $17.41 | $18.30 | $17.24 | $17.98 | 1.40M |
| 12/11/2025 | $17.37 | $17.76 | $17.20 | $17.37 | 3.00M |
| 12/10/2025 | $18.30 | $19.59 | $17.52 | $17.57 | 6.06M |
| 12/9/2025 | $19.62 | $19.87 | $19.19 | $19.66 | 1.36M |
| 12/8/2025 | $20.23 | $20.57 | $19.50 | $19.69 | 1.48M |
| 12/5/2025 | $20.37 | $20.61 | $19.94 | $19.96 | 2.02M |
| 12/4/2025 | $18.77 | $20.49 | $18.47 | $20.11 | 2.54M |
| 12/3/2025 | $18.03 | $19.16 | $17.90 | $19.00 | 1.47M |
| 12/2/2025 | $18.22 | $18.48 | $17.65 | $17.84 | 1.19M |
| 12/1/2025 | $19.10 | $19.13 | $18.00 | $18.16 | 1.57M |
| 11/28/2025 | $19.46 | $19.53 | $18.95 | $19.47 | 1.09M |
| 11/26/2025 | $19.10 | $19.58 | $18.74 | $19.40 | 984,000 |
| 11/25/2025 | $18.97 | $19.63 | $18.88 | $19.13 | 1.28M |
| 11/24/2025 | $18.12 | $19.00 | $18.03 | $18.93 | 1.91M |
| 11/21/2025 | $16.93 | $18.23 | $16.87 | $18.00 | 1.45M |
| 11/20/2025 | $16.96 | $17.95 | $16.87 | $17.16 | 1.41M |
| 11/19/2025 | $17.36 | $17.60 | $16.85 | $16.92 | 1.62M |
| 11/18/2025 | $17.25 | $17.65 | $16.93 | $17.48 | 903,348 |
| 11/17/2025 | $17.40 | $17.83 | $17.25 | $17.37 | 1.12M |
| 11/14/2025 | $16.79 | $18.21 | $16.78 | $17.44 | 1.28M |
| 11/13/2025 | $17.23 | $17.84 | $16.66 | $17.15 | 1.42M |
| 11/12/2025 | $17.59 | $18.70 | $17.17 | $17.52 | 1.90M |
| 11/11/2025 | $15.58 | $17.68 | $15.18 | $17.58 | 2.04M |
| 11/10/2025 | $15.42 | $16.56 | $15.33 | $15.60 | 1.92M |
| 11/7/2025 | $14.56 | $15.22 | $13.75 | $15.02 | 2.06M |
| 11/6/2025 | $14.82 | $15.10 | $14.30 | $14.41 | 1.18M |
| 11/5/2025 | $14.84 | $14.99 | $14.56 | $14.89 | 1.25M |