5 DAY PERFORMANCE
+18.75%
1 MONTH PERFORMANCE
-6.99%
3 MONTH PERFORMANCE
-13.71%
6 MONTH PERFORMANCE
-35.59%
YEAR-TO-DATE PERFORMANCE
-2.75%
1 YEAR PERFORMANCE
-5.17%
Denali Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $15.90 | $14.89 (-6.35%) | $16.16 | $14.80 | 655,725 | $2.54 B |
| 03/12/2025 | $15.21 | $15.95 (4.87%) | $16.28 | $15.10 | 2.06 M | $2.71 B |
| 03/11/2025 | $14.95 | $15.04 (0.6%) | $15.16 | $14.20 | 1.75 M | $2.56 B |
| 03/10/2025 | $16.36 | $14.95 (-8.62%) | $16.53 | $14.88 | 1.74 M | $2.54 B |
| 03/07/2025 | $16.34 | $16.69 (2.14%) | $16.97 | $16.11 | 1.62 M | $2.84 B |
| 03/06/2025 | $15.61 | $16.27 (4.23%) | $16.35 | $15.21 | 1.71 M | $2.77 B |
| 03/05/2025 | $16.06 | $16.30 (1.49%) | $16.42 | $15.65 | 1.32 M | $2.77 B |
| 03/04/2025 | $15.10 | $15.95 (5.63%) | $16.50 | $14.01 | 2.83 M | $2.71 B |
| 03/03/2025 | $16.36 | $15.20 (-7.09%) | $16.79 | $15.11 | 2.26 M | $2.59 B |
| 02/28/2025 | $18.83 | $16.56 (-12.06%) | $19.00 | $16.32 | 2.24 M | $2.82 B |
| 02/27/2025 | $19.13 | $18.60 (-2.77%) | $19.52 | $18.40 | 816,100 | $3.16 B |
| 02/26/2025 | $19.31 | $18.89 (-2.18%) | $19.66 | $18.67 | 724,800 | $3.21 B |
| 02/25/2025 | $20.83 | $19.20 (-7.83%) | $20.83 | $18.95 | 987,800 | $3.27 B |
| 02/24/2025 | $20.96 | $20.67 (-1.38%) | $20.96 | $20.22 | 777,322 | $3.40 B |
| 02/21/2025 | $22.00 | $20.73 (-5.77%) | $22.05 | $20.68 | 849,200 | $3.51 B |
| 02/20/2025 | $22.20 | $21.59 (-2.75%) | $22.81 | $21.50 | 784,124 | $3.66 B |
| 02/19/2025 | $21.62 | $22.23 (2.82%) | $22.27 | $21.33 | 587,440 | $3.77 B |
| 02/18/2025 | $21.52 | $21.79 (1.25%) | $22.27 | $21.38 | 730,500 | $3.69 B |
| 02/14/2025 | $21.50 | $21.37 (-0.6%) | $22.29 | $21.23 | 780,846 | $3.62 B |
| 02/13/2025 | $21.19 | $21.31 (0.57%) | $21.54 | $20.65 | 579,938 | $3.61 B |
| 02/12/2025 | $20.13 | $20.82 (3.43%) | $21.03 | $20.05 | 747,300 | $3.53 B |
| 02/11/2025 | $21.48 | $20.58 (-4.19%) | $21.51 | $20.17 | 1.06 M | $3.49 B |
| 02/10/2025 | $22.32 | $20.88 (-6.45%) | $22.34 | $20.22 | 1.05 M | $3.54 B |
| 02/07/2025 | $22.41 | $22.25 (-0.71%) | $23.04 | $22.11 | 817,233 | $3.77 B |
| 02/06/2025 | $23.73 | $22.53 (-5.06%) | $23.79 | $22.50 | 908,623 | $3.82 B |
| 02/05/2025 | $23.30 | $23.59 (1.24%) | $24.35 | $22.73 | 1.05 M | $4.00 B |
| 02/04/2025 | $21.80 | $22.99 (5.46%) | $23.51 | $21.76 | 865,600 | $3.90 B |
| 02/03/2025 | $22.45 | $21.84 (-2.72%) | $22.86 | $21.55 | 956,800 | $3.70 B |
| 01/31/2025 | $23.37 | $23.30 (-0.3%) | $23.81 | $22.73 | 1.10 M | $3.95 B |
| 01/30/2025 | $23.64 | $23.58 (-0.25%) | $24.29 | $23.45 | 803,400 | $4.00 B |
| 01/29/2025 | $23.35 | $23.41 (0.26%) | $23.79 | $23.15 | 585,834 | $3.97 B |
| 01/28/2025 | $23.18 | $23.50 (1.38%) | $23.52 | $22.54 | 625,149 | $3.98 B |
| 01/27/2025 | $22.02 | $23.19 (5.31%) | $23.20 | $21.85 | 981,025 | $3.93 B |
| 01/24/2025 | $23.12 | $22.22 (-3.89%) | $23.36 | $22.11 | 861,100 | $3.77 B |
| 01/23/2025 | $22.96 | $23.28 (1.39%) | $23.35 | $22.35 | 919,700 | $3.94 B |
| 01/22/2025 | $23.04 | $23.31 (1.17%) | $23.69 | $22.72 | 1.03 M | $3.95 B |
| 01/21/2025 | $22.21 | $23.04 (3.74%) | $23.33 | $22.05 | 1.00 M | $3.90 B |
| 01/17/2025 | $21.94 | $21.93 (-0.05%) | $22.27 | $21.47 | 868,200 | $3.72 B |
| 01/16/2025 | $21.55 | $21.67 (0.56%) | $22.37 | $21.05 | 1.30 M | $3.67 B |
| 01/15/2025 | $19.64 | $21.50 (9.47%) | $22.02 | $19.45 | 1.69 M | $3.64 B |
| 01/14/2025 | $19.85 | $18.74 (-5.59%) | $19.90 | $18.52 | 985,600 | $3.18 B |
| 01/13/2025 | $19.01 | $19.59 (3.05%) | $19.65 | $18.65 | 840,500 | $3.32 B |
| 01/10/2025 | $20.46 | $19.10 (-6.65%) | $20.80 | $18.67 | 1.30 M | $3.24 B |
| 01/08/2025 | $21.19 | $21.25 (0.28%) | $21.83 | $21.10 | 1.25 M | $3.60 B |
| 01/07/2025 | $18.75 | $21.18 (12.96%) | $21.61 | $18.69 | 1.66 M | $3.59 B |
| 01/06/2025 | $21.10 | $19.82 (-6.07%) | $21.39 | $19.73 | 1.62 M | $3.36 B |
| 01/03/2025 | $21.20 | $21.26 (0.28%) | $21.56 | $20.96 | 642,314 | $3.60 B |
| 01/02/2025 | $20.73 | $20.84 (0.53%) | $21.18 | $20.45 | 698,526 | $3.53 B |
| 12/31/2024 | $20.41 | $20.38 (-0.15%) | $20.80 | $20.06 | 494,500 | $3.45 B |
| 12/30/2024 | $20.45 | $20.24 (-1.03%) | $20.51 | $19.93 | 862,900 | $3.43 B |
| 12/27/2024 | $21.06 | $20.61 (-2.14%) | $21.63 | $20.50 | 602,337 | $3.49 B |
| 12/26/2024 | $20.71 | $21.32 (2.95%) | $21.64 | $20.50 | 525,121 | $3.61 B |
| 12/24/2024 | $20.75 | $20.92 (0.82%) | $21.07 | $20.49 | 265,800 | $3.55 B |
| 12/23/2024 | $21.24 | $20.78 (-2.17%) | $21.44 | $20.50 | 1.02 M | $3.52 B |
| 12/20/2024 | $21.36 | $21.45 (0.42%) | $22.21 | $21.00 | 2.81 M | $3.63 B |
| 12/19/2024 | $21.45 | $21.49 (0.19%) | $21.76 | $20.76 | 1.57 M | $3.64 B |
| 12/18/2024 | $23.30 | $21.43 (-8.03%) | $23.31 | $21.04 | 1.09 M | $3.63 B |
| 12/17/2024 | $23.04 | $23.22 (0.78%) | $23.39 | $22.77 | 1.72 M | $3.93 B |
| 12/16/2024 | $23.86 | $23.29 (-2.39%) | $24.15 | $23.09 | 1.00 M | $3.95 B |
| 12/13/2024 | $23.33 | $22.97 (-1.54%) | $23.45 | $22.61 | 719,126 | $3.89 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.
