5 DAY PERFORMANCE
+6.55%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
-21.68%
6 MONTH PERFORMANCE
+10.47%
YEAR-TO-DATE PERFORMANCE
+29.07%
1 YEAR PERFORMANCE
+31.79%
Denali Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $19.00 | $18.67 (-1.74%) | $19.04 | $18.30 | 2.37 M | $3.50 B |
| 10/07/2026 | $18.95 | $19.16 (1.11%) | $19.43 | $18.89 | 1.31 M | $3.59 B |
| 10/06/2026 | $19.93 | $19.28 (-3.26%) | $19.97 | $19.02 | 3.67 M | $3.61 B |
| 10/05/2026 | $20.09 | $19.91 (-0.9%) | $20.09 | $19.54 | 1.72 M | $3.73 B |
| 10/02/2026 | $20.85 | $20.00 (-4.08%) | $20.85 | $19.93 | 1.63 M | $3.75 B |
| 10/01/2026 | $20.55 | $20.53 (-0.1%) | $20.85 | $20.40 | 1.94 M | $3.85 B |
| 09/30/2026 | $20.95 | $20.67 (-1.34%) | $21.09 | $20.51 | 2.26 M | $3.87 B |
| 09/29/2026 | $20.88 | $20.81 (-0.34%) | $21.01 | $20.41 | 1.39 M | $3.90 B |
| 09/28/2026 | $20.05 | $20.98 (4.64%) | $21.26 | $19.93 | 2.56 M | $3.93 B |
| 09/25/2026 | $20.46 | $20.39 (-0.34%) | $20.60 | $19.96 | 1.26 M | $3.82 B |
| 09/24/2026 | $20.40 | $20.47 (0.34%) | $20.64 | $19.73 | 2.27 M | $3.83 B |
| 09/23/2026 | $21.50 | $20.46 (-4.84%) | $21.51 | $20.33 | 1.91 M | $3.83 B |
| 09/22/2026 | $20.76 | $21.60 (4.05%) | $21.79 | $20.47 | 2.34 M | $4.05 B |
| 09/21/2026 | $19.99 | $20.47 (2.4%) | $20.55 | $19.40 | 2.39 M | $3.83 B |
| 09/18/2026 | $20.07 | $19.72 (-1.74%) | $20.16 | $19.56 | 2.96 M | $3.69 B |
| 09/17/2026 | $20.57 | $20.13 (-2.14%) | $20.65 | $19.90 | 1.42 M | $3.77 B |
| 09/16/2026 | $20.40 | $20.06 (-1.67%) | $20.51 | $19.87 | 1.86 M | $3.76 B |
| 09/15/2026 | $21.01 | $20.38 (-3%) | $21.10 | $20.27 | 1.84 M | $3.82 B |
| 09/14/2026 | $21.09 | $21.22 (0.62%) | $21.58 | $20.96 | 1.07 M | $3.97 B |
| 09/11/2026 | $21.65 | $21.09 (-2.59%) | $21.79 | $21.06 | 1.24 M | $3.95 B |
| 09/10/2026 | $21.24 | $21.40 (0.75%) | $21.58 | $21.09 | 938.60 K | $4.01 B |
| 09/09/2026 | $21.69 | $21.57 (-0.55%) | $22.06 | $21.34 | 2.09 M | $4.04 B |
| 09/08/2026 | $21.79 | $22.08 (1.33%) | $22.25 | $21.66 | 1.65 M | $4.14 B |
| 09/04/2026 | $22.32 | $22.28 (-0.18%) | $22.48 | $22.15 | 799.63 K | $4.17 B |
| 09/03/2026 | $23.00 | $22.80 (-0.87%) | $23.03 | $22.35 | 1.73 M | $4.27 B |
| 09/02/2026 | $23.33 | $22.85 (-2.06%) | $23.86 | $22.53 | 1.77 M | $4.28 B |
| 09/01/2026 | $23.44 | $23.27 (-0.73%) | $23.75 | $23.06 | 1.43 M | $4.36 B |
| 08/31/2026 | $23.72 | $23.76 (0.17%) | $24.01 | $23.41 | 985.86 K | $4.45 B |
| 08/28/2026 | $24.42 | $24.00 (-1.72%) | $24.62 | $23.92 | 807.60 K | $4.50 B |
| 08/27/2026 | $24.43 | $24.67 (0.98%) | $24.74 | $24.16 | 700.11 K | $4.62 B |
| 08/26/2026 | $24.75 | $24.57 (-0.73%) | $24.89 | $24.33 | 771.30 K | $4.60 B |
| 08/25/2026 | $24.86 | $24.93 (0.28%) | $25.26 | $24.81 | 1.12 M | $4.67 B |
| 08/24/2026 | $24.88 | $24.20 (-2.73%) | $25.27 | $23.41 | 1.32 M | $4.53 B |
| 08/21/2026 | $25.25 | $24.92 (-1.31%) | $25.37 | $24.60 | 681.00 K | $4.67 B |
| 08/20/2026 | $25.15 | $24.95 (-0.8%) | $25.60 | $24.65 | 976.85 K | $4.67 B |
| 08/19/2026 | $25.00 | $25.69 (2.76%) | $25.70 | $24.61 | 1.15 M | $4.81 B |
| 08/18/2026 | $24.17 | $24.31 (0.58%) | $24.49 | $24.01 | 1.10 M | $4.55 B |
| 08/17/2026 | $24.29 | $24.35 (0.25%) | $24.66 | $24.11 | 1.00 M | $4.56 B |
| 08/14/2026 | $24.53 | $24.40 (-0.53%) | $24.62 | $24.12 | 890.00 K | $4.57 B |
| 08/13/2026 | $25.24 | $24.82 (-1.66%) | $25.64 | $24.81 | 1.35 M | $4.65 B |
| 08/12/2026 | $24.51 | $25.27 (3.1%) | $25.34 | $24.20 | 1.44 M | $4.73 B |
| 08/11/2026 | $25.07 | $24.69 (-1.52%) | $25.29 | $24.59 | 1.15 M | $4.62 B |
| 08/10/2026 | $24.71 | $25.00 (1.17%) | $25.04 | $24.21 | 1.56 M | $4.68 B |
| 08/07/2026 | $25.41 | $24.83 (-2.28%) | $25.74 | $24.24 | 1.75 M | $4.65 B |
| 08/06/2026 | $24.48 | $24.73 (1.02%) | $24.99 | $24.37 | 3.05 M | $4.63 B |
| 08/05/2026 | $24.29 | $24.42 (0.54%) | $24.55 | $23.96 | 1.09 M | $4.57 B |
| 08/04/2026 | $23.55 | $24.17 (2.63%) | $24.30 | $23.23 | 993.77 K | $4.53 B |
| 08/03/2026 | $22.85 | $23.15 (1.31%) | $23.50 | $22.63 | 1.48 M | $4.34 B |
| 07/31/2026 | $24.34 | $23.02 (-5.42%) | $24.35 | $22.99 | 1.23 M | $4.30 B |
| 07/30/2026 | $23.83 | $24.35 (2.18%) | $24.68 | $23.79 | 1.12 M | $4.54 B |
| 07/29/2026 | $24.20 | $23.85 (-1.45%) | $24.39 | $23.61 | 1.38 M | $4.45 B |
| 07/28/2026 | $23.92 | $24.05 (0.54%) | $24.06 | $23.15 | 2.11 M | $4.49 B |
| 07/27/2026 | $23.59 | $23.57 (-0.08%) | $24.17 | $23.44 | 1.75 M | $4.40 B |
| 07/24/2026 | $23.52 | $23.11 (-1.74%) | $23.65 | $22.64 | 1.16 M | $4.31 B |
| 07/23/2026 | $23.23 | $23.42 (0.82%) | $23.57 | $22.82 | 1.11 M | $4.37 B |
| 07/22/2026 | $23.61 | $23.64 (0.13%) | $24.05 | $23.42 | 1.32 M | $4.41 B |
| 07/21/2026 | $22.68 | $23.83 (5.07%) | $23.90 | $22.52 | 1.13 M | $4.45 B |
| 07/20/2026 | $23.29 | $22.90 (-1.67%) | $23.87 | $22.85 | 1.22 M | $4.27 B |
| 07/17/2026 | $22.69 | $23.29 (2.64%) | $23.80 | $22.58 | 1.61 M | $4.35 B |
| 07/16/2026 | $22.81 | $22.73 (-0.35%) | $23.00 | $22.02 | 2.44 M | $4.24 B |
| 07/15/2026 | $22.50 | $23.02 (2.31%) | $23.05 | $22.01 | 1.89 M | $4.30 B |
| 07/14/2026 | $26.17 | $22.65 (-13.45%) | $26.32 | $22.03 | 5.78 M | $4.23 B |
| 07/13/2026 | $25.70 | $26.48 (3.04%) | $26.60 | $24.77 | 1.89 M | $4.94 B |
| 07/10/2026 | $27.06 | $25.68 (-5.1%) | $27.11 | $25.25 | 1.40 M | $4.79 B |
| 07/09/2026 | $26.69 | $27.21 (1.95%) | $27.30 | $26.55 | 1.57 M | $5.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
