5 DAY PERFORMANCE
-18.84%
1 MONTH PERFORMANCE
+2.66%
3 MONTH PERFORMANCE
-0.52%
6 MONTH PERFORMANCE
+4.90%
YEAR-TO-DATE PERFORMANCE
-24.34%
1 YEAR PERFORMANCE
-38.05%
Denali Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $20.23 | $19.89 (-1.68%) | $20.57 | $19.74 | 894.28 K | $3.49 B |
| 12/05/2025 | $20.37 | $19.96 (-2.01%) | $20.61 | $19.94 | 2.02 M | $3.44 B |
| 12/04/2025 | $18.77 | $20.11 (7.14%) | $20.49 | $18.47 | 2.54 M | $3.47 B |
| 12/03/2025 | $18.03 | $19.00 (5.38%) | $19.16 | $17.90 | 1.47 M | $3.28 B |
| 12/02/2025 | $18.22 | $17.84 (-2.09%) | $18.48 | $17.65 | 1.19 M | $3.08 B |
| 12/01/2025 | $19.10 | $18.16 (-4.92%) | $19.13 | $18.00 | 1.57 M | $3.13 B |
| 11/28/2025 | $19.46 | $19.47 (0.05%) | $19.53 | $18.95 | 1.09 M | $3.36 B |
| 11/26/2025 | $19.10 | $19.40 (1.57%) | $19.58 | $18.74 | 984.00 K | $3.34 B |
| 11/25/2025 | $18.97 | $19.13 (0.84%) | $19.63 | $18.88 | 1.28 M | $3.30 B |
| 11/24/2025 | $18.12 | $18.93 (4.47%) | $19.00 | $18.03 | 1.91 M | $3.26 B |
| 11/21/2025 | $16.93 | $18.00 (6.32%) | $18.23 | $16.87 | 1.45 M | $3.10 B |
| 11/20/2025 | $16.96 | $17.16 (1.18%) | $17.95 | $16.87 | 1.41 M | $2.96 B |
| 11/19/2025 | $17.36 | $16.92 (-2.53%) | $17.60 | $16.85 | 1.62 M | $2.92 B |
| 11/18/2025 | $17.25 | $17.48 (1.33%) | $17.65 | $16.93 | 903.35 K | $3.01 B |
| 11/17/2025 | $17.40 | $17.37 (-0.17%) | $17.83 | $17.25 | 1.12 M | $2.99 B |
| 11/14/2025 | $16.79 | $17.44 (3.87%) | $18.21 | $16.78 | 1.28 M | $3.01 B |
| 11/13/2025 | $17.23 | $17.15 (-0.46%) | $17.84 | $16.66 | 1.42 M | $2.96 B |
| 11/12/2025 | $17.59 | $17.52 (-0.4%) | $18.70 | $17.17 | 1.90 M | $3.02 B |
| 11/11/2025 | $15.58 | $17.58 (12.84%) | $17.68 | $15.18 | 2.04 M | $3.03 B |
| 11/10/2025 | $15.42 | $15.60 (1.17%) | $16.56 | $15.33 | 1.92 M | $2.69 B |
| 11/07/2025 | $14.56 | $15.02 (3.16%) | $15.22 | $13.75 | 2.06 M | $2.59 B |
| 11/06/2025 | $14.82 | $14.41 (-2.77%) | $15.10 | $14.30 | 1.18 M | $2.48 B |
| 11/05/2025 | $14.84 | $14.89 (0.34%) | $14.99 | $14.56 | 1.25 M | $2.57 B |
| 11/04/2025 | $15.10 | $14.92 (-1.19%) | $15.29 | $14.83 | 1.05 M | $2.57 B |
| 11/03/2025 | $15.98 | $15.36 (-3.88%) | $16.33 | $15.00 | 1.54 M | $2.65 B |
| 10/31/2025 | $16.25 | $16.28 (0.18%) | $16.45 | $15.90 | 1.24 M | $2.79 B |
| 10/30/2025 | $16.00 | $16.38 (2.37%) | $16.98 | $16.00 | 1.61 M | $2.81 B |
| 10/29/2025 | $16.79 | $16.25 (-3.22%) | $16.98 | $16.04 | 1.26 M | $2.79 B |
| 10/28/2025 | $16.37 | $16.92 (3.36%) | $17.02 | $16.04 | 1.50 M | $2.90 B |
| 10/27/2025 | $16.17 | $16.21 (0.25%) | $16.78 | $16.12 | 1.49 M | $2.78 B |
| 10/24/2025 | $16.00 | $15.96 (-0.25%) | $16.41 | $15.89 | 1.07 M | $2.74 B |
| 10/23/2025 | $15.86 | $15.88 (0.13%) | $16.09 | $15.53 | 1.40 M | $2.72 B |
| 10/22/2025 | $16.97 | $15.95 (-6.01%) | $17.26 | $15.92 | 1.64 M | $2.73 B |
| 10/21/2025 | $17.33 | $16.96 (-2.14%) | $17.40 | $16.85 | 1.21 M | $2.91 B |
| 10/20/2025 | $16.97 | $17.25 (1.65%) | $17.72 | $16.91 | 1.56 M | $2.96 B |
| 10/17/2025 | $16.44 | $16.66 (1.34%) | $16.80 | $16.23 | 1.37 M | $2.86 B |
| 10/16/2025 | $16.49 | $16.72 (1.39%) | $17.39 | $16.30 | 2.57 M | $2.87 B |
| 10/15/2025 | $15.23 | $16.31 (7.09%) | $16.43 | $15.19 | 1.71 M | $2.80 B |
| 10/14/2025 | $14.51 | $15.21 (4.82%) | $15.29 | $14.02 | 2.63 M | $2.61 B |
| 10/13/2025 | $15.42 | $14.98 (-2.85%) | $15.62 | $14.98 | 1.23 M | $2.57 B |
| 10/10/2025 | $16.20 | $15.37 (-5.12%) | $16.51 | $15.00 | 1.75 M | $2.64 B |
| 10/09/2025 | $15.66 | $16.17 (3.26%) | $16.51 | $15.66 | 1.61 M | $2.77 B |
| 10/08/2025 | $15.00 | $15.65 (4.33%) | $16.12 | $14.89 | 1.84 M | $2.68 B |
| 10/07/2025 | $15.36 | $14.90 (-2.99%) | $15.40 | $14.85 | 1.28 M | $2.55 B |
| 10/06/2025 | $15.40 | $15.22 (-1.17%) | $15.44 | $15.05 | 1.67 M | $2.61 B |
| 10/03/2025 | $15.31 | $15.42 (0.72%) | $15.75 | $15.19 | 1.42 M | $2.64 B |
| 10/02/2025 | $15.45 | $15.20 (-1.62%) | $15.68 | $14.90 | 1.61 M | $2.61 B |
| 10/01/2025 | $14.69 | $14.91 (1.5%) | $15.75 | $14.58 | 2.18 M | $2.56 B |
| 09/30/2025 | $14.48 | $14.52 (0.28%) | $14.58 | $14.08 | 2.09 M | $2.49 B |
| 09/29/2025 | $14.15 | $14.52 (2.61%) | $14.56 | $13.88 | 2.20 M | $2.49 B |
| 09/26/2025 | $13.50 | $13.95 (3.33%) | $14.07 | $13.28 | 2.33 M | $2.39 B |
| 09/25/2025 | $13.40 | $13.43 (0.22%) | $13.60 | $13.14 | 2.23 M | $2.30 B |
| 09/24/2025 | $13.04 | $13.48 (3.37%) | $13.65 | $13.00 | 2.29 M | $2.31 B |
| 09/23/2025 | $13.34 | $13.05 (-2.17%) | $13.42 | $12.78 | 2.34 M | $2.24 B |
| 09/22/2025 | $12.80 | $13.32 (4.06%) | $13.59 | $12.58 | 2.28 M | $2.28 B |
| 09/19/2025 | $13.18 | $12.75 (-3.26%) | $13.38 | $12.72 | 4.85 M | $2.19 B |
| 09/18/2025 | $13.31 | $13.18 (-0.98%) | $13.49 | $13.11 | 2.12 M | $2.26 B |
| 09/17/2025 | $13.31 | $13.06 (-1.88%) | $13.86 | $13.04 | 2.28 M | $2.24 B |
| 09/16/2025 | $13.14 | $13.26 (0.91%) | $13.58 | $13.13 | 2.57 M | $2.27 B |
| 09/15/2025 | $14.24 | $13.16 (-7.58%) | $14.37 | $13.13 | 1.64 M | $2.26 B |
| 09/12/2025 | $14.65 | $14.19 (-3.14%) | $14.80 | $14.17 | 1.60 M | $2.43 B |
| 09/11/2025 | $14.70 | $14.82 (0.82%) | $15.10 | $14.70 | 1.50 M | $2.54 B |
| 09/10/2025 | $15.34 | $14.64 (-4.56%) | $15.47 | $14.63 | 1.67 M | $2.51 B |
| 09/09/2025 | $15.52 | $15.36 (-1.03%) | $15.62 | $14.70 | 1.57 M | $2.63 B |
| 09/08/2025 | $15.45 | $15.50 (0.32%) | $15.69 | $15.06 | 2.18 M | $2.66 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.
