DNLI - Denali Therapeutics Inc.
20.54
-0.030 -0.146%
Share volume: 714,399
Last Updated: 04-20-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$20.57
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $20.76 | $20.76 | $20.88 | $20.88 | $20.09 | $20.09 | $20.54 | $20.54 | 714,399 | $714,399.00 |
| 04-17-2026 | $21.13 | $21.13 | $21.37 | $21.37 | $20.54 | $20.54 | $20.57 | $20.57 | 1,462,091 | $1,462,091.00 |
| 04-16-2026 | $21.63 | $21.63 | $21.80 | $21.80 | $20.64 | $20.64 | $20.71 | $20.71 | 1,515,701 | $1,515,701.00 |
| 04-15-2026 | $20.24 | $20.24 | $21.71 | $21.71 | $20.20 | $20.20 | $21.68 | $21.68 | 1,877,465 | $1,877,465.00 |
| 04-14-2026 | $19.43 | $19.43 | $20.29 | $20.29 | $19.43 | $19.43 | $20.16 | $20.16 | 807,162 | $807,162.00 |
| 04-13-2026 | $19.23 | $19.23 | $19.93 | $19.93 | $19.02 | $19.02 | $19.42 | $19.42 | 1,107,729 | $1,107,729.00 |
| 04-10-2026 | $19.41 | $19.41 | $19.63 | $19.63 | $18.96 | $18.96 | $19.23 | $19.23 | 1,127,304 | $1,127,304.00 |
| 04-09-2026 | $19.37 | $19.37 | $19.73 | $19.73 | $19.05 | $19.05 | $19.29 | $19.29 | 1,435,511 | $1,435,511.00 |
| 04-08-2026 | $20.04 | $20.04 | $20.29 | $20.29 | $19.26 | $19.26 | $19.62 | $19.62 | 1,116,425 | $1,116,425.00 |
| 04-07-2026 | $19.23 | $19.23 | $19.53 | $19.53 | $18.80 | $18.80 | $19.41 | $19.41 | 1,197,073 | $1,197,073.00 |