Canada markets close in 4 hours 9 minutes

Denali Therapeutics Inc. (DNLI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.29+0.31 (+1.55%)
As of 11:50AM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202419.9020.6319.8320.2920.29175,621
May 21, 202420.0520.5019.8119.9819.98558,800
May 20, 202420.5420.7219.9820.1320.13856,100
May 17, 202420.3020.7819.9420.5120.51750,200
May 16, 202420.7620.8720.0720.2420.24959,700
May 15, 202420.3920.9120.0520.8620.861,401,200
May 14, 202419.8820.2819.4719.7519.75920,700
May 13, 202418.4719.4618.3719.3019.30771,900
May 10, 202418.8418.9518.2718.3118.31763,200
May 09, 202418.9119.1718.3918.6718.67946,300
May 08, 202417.0020.2517.0018.9018.902,702,100
May 07, 202417.3717.4216.7116.8516.851,099,300
May 06, 202417.2717.7116.9217.1417.14730,800
May 03, 202417.1717.9017.0417.1417.14868,000
May 02, 202416.4116.9415.9216.8116.81842,300
May 01, 202415.5316.7215.4016.1616.161,361,300
Apr 30, 202415.3415.5715.2115.4415.44969,500
Apr 29, 202415.6415.9615.3915.6015.60910,500
Apr 26, 202415.0815.4914.9015.4315.431,122,300
Apr 25, 202415.2515.2514.5614.9614.961,140,500
Apr 24, 202416.1016.3015.4715.5615.56944,400
Apr 23, 202416.1416.8016.0216.1116.111,080,100
Apr 22, 202416.0016.2815.4815.9915.993,056,900
Apr 19, 202416.5016.8015.9116.0016.001,480,000
Apr 18, 202416.7216.9516.5416.6016.601,189,700
Apr 17, 202417.3817.5616.7916.8216.821,367,400
Apr 16, 202417.5917.6017.1517.3417.341,080,900
Apr 15, 202418.2918.2917.7017.8417.84988,400
Apr 12, 202418.9719.0117.8418.2618.261,100,900
Apr 11, 202418.7119.2118.5119.1719.17872,600
Apr 10, 202418.5718.6418.0518.4218.421,246,600
Apr 09, 202419.0119.7518.9119.4419.44884,400
Apr 08, 202419.6019.6118.8919.0419.04865,000
Apr 05, 202418.9019.4218.2819.3919.39770,400
Apr 04, 202419.5319.7018.9518.9918.99944,300
Apr 03, 202419.0419.4018.9519.3719.37830,300
Apr 02, 202420.0220.1119.2119.3819.381,100,500
Apr 01, 202420.5220.7520.0620.5620.56684,900
Mar 28, 202420.8621.0420.1220.5220.52991,600
Mar 27, 202420.0520.9219.8520.7720.77801,700
Mar 26, 202420.1420.1819.4719.8819.881,246,400
Mar 25, 202419.3719.9619.3519.8719.87932,400
Mar 22, 202420.9821.0419.5819.6219.62991,900
Mar 21, 202421.5321.6020.9221.0021.001,173,300
Mar 20, 202420.3421.5020.1621.2921.291,043,000
Mar 19, 202419.9420.6219.8320.5420.54985,700
Mar 18, 202420.1020.6019.7720.0920.09938,500
Mar 15, 202419.7120.3519.6620.1320.132,229,200
Mar 14, 202420.6420.6419.2419.7519.751,243,800
Mar 13, 202420.6821.4720.6520.9020.901,204,600
Mar 12, 202421.5621.7220.6020.7720.77885,400
Mar 11, 202420.9221.8620.9121.6921.691,061,400
Mar 08, 202421.8721.8720.8420.9320.931,035,800
Mar 07, 202420.7120.8320.3020.5320.53981,400
Mar 06, 202420.7721.0720.2820.5220.521,723,000
Mar 05, 202420.5021.3019.9620.4520.45762,300
Mar 04, 202421.4121.4120.4920.6620.661,006,000
Mar 01, 202419.9921.4519.7620.8620.861,284,600
Feb 29, 202420.8020.9419.6819.7819.781,409,700
Feb 28, 202422.5122.5720.0420.2120.212,564,400
Feb 27, 202419.9423.5218.6723.3523.355,089,800
Feb 26, 202416.8517.0816.5416.8916.891,204,500
Feb 23, 202416.7817.0216.4716.9316.931,076,700
Feb 22, 202416.4717.1816.3316.8316.831,313,200
Feb 21, 202416.3816.6116.1116.5316.531,210,200
Feb 20, 202416.5617.0016.2116.5416.541,261,100
Feb 16, 202417.7818.0516.3917.0217.023,363,200
Feb 15, 202418.1618.6518.1018.3618.361,159,700
Feb 14, 202417.5017.9817.0517.8917.891,062,500
Feb 13, 202417.4817.7016.8117.0617.061,370,700
Feb 12, 202418.1118.9318.0718.5518.551,393,500
Feb 09, 202417.3718.1917.1318.0518.051,354,500
Feb 08, 202417.0217.4916.8617.2017.20944,600
Feb 07, 202416.6017.3816.1916.9516.95865,000
Feb 06, 202415.7916.6615.6216.6316.63933,000
Feb 05, 202415.6816.0115.4915.8315.83660,800
Feb 02, 202416.0016.1415.5416.0516.05933,700
Feb 01, 202416.1616.4515.7916.3916.39911,200
Jan 31, 202416.6016.6715.9016.0116.012,066,200
Jan 30, 202417.3117.3516.6816.7116.71885,000
Jan 29, 202417.0117.6016.5117.5217.52737,100
Jan 26, 202417.3917.6016.8416.8716.87527,000
Jan 25, 202417.3017.6517.0517.2017.20635,700
Jan 24, 202417.2917.2916.8017.1117.11809,000
Jan 23, 202417.8417.8416.9017.1017.10751,100
Jan 22, 202417.2917.5817.0017.3217.32712,200
Jan 19, 202416.6517.1416.2517.0917.09911,800
Jan 18, 202417.2217.2216.5616.7316.731,198,700
Jan 17, 202418.0318.1117.0117.1217.121,370,100
Jan 16, 202418.2018.6218.0018.3718.37716,500
Jan 12, 202418.9619.2018.2318.5418.54902,000
Jan 11, 202418.5318.9418.4418.6918.691,442,500
Jan 10, 202419.5119.7618.5618.7918.791,166,400
Jan 09, 202420.0020.1019.5519.7419.74705,000
Jan 08, 202419.2620.3618.7920.3620.36940,000
Jan 05, 202419.7719.9019.1319.3419.341,258,700
Jan 04, 202420.4820.5020.0220.2720.27733,800
Jan 03, 202420.9420.9420.1820.3320.331,046,400
Jan 02, 202421.1221.9320.5521.3921.39689,200
Dec 29, 202321.9121.9121.4321.4621.46768,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...