DNLI - Denali Therapeutics Inc.
19.7
-0.670 -3.401%
Share volume: 1,452,926
Last Updated: 03-05-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$20.37
-0.67
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $19.93 | $19.93 | $20.63 | $20.63 | $19.45 | $19.45 | $19.70 | $19.70 | 1,452,926 | $1,452,926.00 |
| 03-04-2026 | $20.29 | $20.29 | $20.92 | $20.92 | $19.94 | $19.94 | $20.37 | $20.37 | 1,249,589 | $1,249,589.00 |
| 03-03-2026 | $20.18 | $20.18 | $20.64 | $20.64 | $19.76 | $19.76 | $20.02 | $20.02 | 1,357,536 | $1,357,536.00 |
| 03-02-2026 | $21.14 | $21.14 | $21.52 | $21.52 | $20.58 | $20.58 | $21.00 | $21.00 | 1,420,159 | $1,420,159.00 |
| 02-27-2026 | $21.14 | $21.14 | $21.45 | $21.45 | $20.25 | $20.25 | $21.18 | $21.18 | 1,411,732 | $1,411,732.00 |
| 02-26-2026 | $22.20 | $22.20 | $22.40 | $22.40 | $21.00 | $21.00 | $21.42 | $21.42 | 1,655,546 | $1,655,546.00 |
| 02-25-2026 | $21.60 | $21.60 | $22.59 | $22.59 | $21.60 | $21.60 | $22.29 | $22.29 | 1,702,069 | $1,702,069.00 |
| 02-24-2026 | $20.86 | $20.86 | $21.56 | $21.56 | $20.48 | $20.48 | $21.43 | $21.43 | 1,432,087 | $1,432,087.00 |
| 02-23-2026 | $20.30 | $20.30 | $21.38 | $21.38 | $20.10 | $20.10 | $20.86 | $20.86 | 1,429,304 | $1,429,304.00 |
| 02-20-2026 | $20.00 | $20.00 | $20.51 | $20.51 | $19.69 | $19.69 | $20.19 | $20.19 | 1,798,754 | $1,798,754.00 |