Free Trial

Denali Therapeutics (DNLI) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free DNLI Stock Alerts
$18.90
-0.31 (-1.61%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Denali Therapeutics Stock Price Performance

5 Day
Performance
-2.23%
1 Month
Performance
+22.03%
3 Month
Performance
-6.83%
6 Month
Performance
+2.78%
Year-To-Date
Performance
-12.26%
1 Year
Performance
-37.15%
Receive DNLI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Denali Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

DNLI Stock Chart for Tuesday, May, 28, 2024

DNLI Chart by TradingView

Denali Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$19.21$19.21$19.57$19.07813,100 shs$2.74 billion
05/24/2024$19.26$19.21
-0.26%		$19.57$19.07813,110 shs$2.74 billion
05/23/2024$20.06$19.26
-3.99%		$20.11$18.891.02 million shs$2.75 billion
05/22/2024$19.98$20.06
+0.40%		$20.63$19.83753,631 shs$2.86 billion
05/21/2024$20.13$19.98
-0.75%		$20.50$19.81558,758 shs$2.85 billion
05/20/2024$20.51$20.13
-1.85%		$20.72$19.98856,052 shs$2.87 billion
05/17/2024$20.24$20.51
+1.33%		$20.78$19.95750,216 shs$2.92 billion
05/16/2024$20.86$20.24
-2.97%		$20.87$20.07959,663 shs$2.89 billion
05/15/2024$19.75$20.86
+5.62%		$20.91$20.051.40 million shs$2.97 billion
05/14/2024$19.30$19.75
+2.33%		$20.28$19.47920,656 shs$2.82 billion
05/13/2024$18.31$19.30
+5.41%		$19.46$18.37771,917 shs$2.75 billion
05/10/2024$18.67$18.31
-1.93%		$18.95$18.27763,171 shs$2.61 billion
05/09/2024$18.90$18.67
-1.22%		$19.17$18.39945,956 shs$2.66 billion
05/08/2024$16.85$18.90
+12.17%		$20.25$17.002.70 million shs$2.69 billion
05/07/2024$17.14$16.85
-1.69%		$17.42$16.711.04 million shs$2.40 billion
05/06/2024$17.14$17.14$17.64$16.92730,832 shs$2.44 billion
05/03/2024$16.81$17.14
+1.96%		$17.90$17.04868,033 shs$2.44 billion
05/02/2024$16.16$16.81
+4.02%		$16.94$15.92841,992 shs$2.40 billion
05/01/2024$15.44$16.16
+4.66%		$16.72$15.401.36 million shs$2.30 billion
04/30/2024$15.60$15.44
-1.03%		$15.58$15.24969,476 shs$2.20 billion
04/29/2024$15.43$15.60
+1.10%		$15.96$15.39910,476 shs$2.22 billion
04/26/2024$14.96$15.43
+3.14%		$15.49$14.901.12 million shs$2.20 billion
04/25/2024$15.56$14.96
-3.86%		$15.25$14.581.14 million shs$2.13 billion
04/24/2024$16.11$15.56
-3.41%		$16.30$15.48944,425 shs$2.22 billion
04/23/2024$15.99$16.11
+0.75%		$16.80$16.021.08 million shs$2.30 billion
04/22/2024$16.00$15.99
-0.06%		$16.28$15.483.06 million shs$2.28 billion
04/19/2024$16.60$16.00
-3.61%		$16.79$15.921.48 million shs$2.23 billion
04/18/2024$16.82$16.60
-1.31%		$16.95$16.541.19 million shs$2.31 billion
04/17/2024$17.34$16.82
-3.00%		$17.56$16.791.37 million shs$2.34 billion
04/16/2024$17.84$17.34
-2.80%		$17.60$17.151.08 million shs$2.41 billion
04/15/2024$18.26$17.84
-2.30%		$18.29$17.70988,428 shs$2.48 billion
04/12/2024$19.17$18.26
-4.75%		$19.01$17.841.10 million shs$2.54 billion
04/11/2024$18.42$19.17
+4.07%		$19.21$18.51871,957 shs$2.67 billion
04/10/2024$19.44$18.42
-5.25%		$18.64$18.051.25 million shs$2.56 billion
04/09/2024$19.04$19.44
+2.10%		$19.75$18.91884,361 shs$2.71 billion
04/08/2024$19.39$19.04
-1.81%		$19.61$18.89864,981 shs$2.65 billion
04/05/2024$18.99$19.39
+2.11%		$19.42$18.28770,353 shs$2.70 billion
04/04/2024$19.37$18.99
-1.96%		$19.70$18.95944,322 shs$2.64 billion
04/03/2024$19.38$19.37
-0.05%		$19.40$18.95830,286 shs$2.70 billion
04/02/2024$20.56$19.38
-5.74%		$20.11$19.211.10 million shs$2.70 billion
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/01/2024$20.52$20.56
+0.19%		$20.75$20.09684,901 shs$2.86 billion
03/29/2024$20.52$20.52$21.04$20.12991,585 shs$2.86 billion
03/28/2024$20.77$20.52
-1.20%		$21.04$20.12991,585 shs$2.86 billion
03/27/2024$19.88$20.77
+4.48%		$20.92$19.85801,684 shs$2.89 billion
03/26/2024$19.87$19.88
+0.05%		$20.19$19.471.22 million shs$2.77 billion
03/25/2024$19.62$19.87
+1.27%		$19.96$19.35932,394 shs$2.77 billion
03/22/2024$21.00$19.62
-6.57%		$21.04$19.58991,855 shs$2.73 billion
03/21/2024$21.29$21.00
-1.36%		$21.60$20.921.17 million shs$2.92 billion
03/20/2024$20.54$21.29
+3.65%		$21.48$20.161.04 million shs$2.96 billion
03/19/2024$20.09$20.54
+2.24%		$20.62$19.83985,609 shs$2.86 billion
03/18/2024$20.13$20.09
-0.20%		$20.60$19.77935,451 shs$2.80 billion
03/15/2024$19.75$20.13
+1.92%		$20.35$19.662.23 million shs$2.80 billion
03/14/2024$20.90$19.75
-5.50%		$20.64$19.241.24 million shs$2.75 billion
03/13/2024$20.77$20.90
+0.63%		$21.47$20.651.15 million shs$2.91 billion
03/12/2024$21.69$20.77
-4.24%		$21.72$20.60885,369 shs$2.89 billion
03/11/2024$20.93$21.69
+3.63%		$21.86$20.921.06 million shs$3.02 billion
03/08/2024$20.53$20.93
+1.95%		$21.87$20.851.04 million shs$2.91 billion
03/07/2024$20.52$20.53
+0.05%		$20.84$20.30981,360 shs$2.86 billion
03/06/2024$20.45$20.52
+0.34%		$21.07$20.291.72 million shs$2.86 billion
03/05/2024$20.66$20.45
-1.02%		$21.30$19.96761,464 shs$2.85 billion
03/04/2024$20.86$20.66
-0.96%		$21.41$20.501.01 million shs$2.88 billion
03/01/2024$19.78$20.86
+5.46%		$21.45$19.761.28 million shs$2.90 billion
02/29/2024$20.21$19.78
-2.13%		$20.89$19.681.41 million shs$2.75 billion
02/28/2024$23.35$20.21
-13.45%		$22.57$20.042.56 million shs$2.81 billion
02/27/2024$16.89$23.35
+38.25%		$23.52$18.675.09 million shs$3.25 billion

Related Companies:
This page (NASDAQ:DNLI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Bitcoin’s Biggest Year Yet
Paradigm Press