Denali Therapeutics Inc. - Common Stock (DNLI)
22.94
-0.64 (-2.71%)
Denali Therapeutics Inc is a biopharmaceutical company focused on developing innovative therapies for neurodegenerative diseases
The company is dedicated to advancing scientific research and applying cutting-edge technologies to create treatments targeting conditions such as Alzheimer’s disease and Parkinson’s disease. By leveraging its expertise in neurology and drug discovery, Denali aims to understand the underlying mechanisms of these complex disorders and develop effective therapeutic options that can significantly improve patient outcomes and quality of life.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 23.64 | 24.29 | 23.45 | 23.58 | 803,363 | 23.58 |
| 1/29/2025 | 23.35 | 23.79 | 23.15 | 23.41 | 585,830 | 23.41 |
| 1/28/2025 | 23.18 | 23.52 | 22.54 | 23.50 | 625,149 | 23.50 |
| 1/27/2025 | 22.02 | 23.20 | 21.85 | 23.19 | 981,023 | 23.19 |
| 1/24/2025 | 23.12 | 23.36 | 22.11 | 22.22 | 861,092 | 22.22 |
| 1/23/2025 | 22.96 | 23.35 | 22.35 | 23.28 | 914,992 | 23.28 |
| 1/22/2025 | 23.04 | 23.69 | 22.72 | 23.31 | 1,025,558 | 23.31 |
| 1/21/2025 | 22.21 | 23.33 | 22.05 | 23.04 | 1,000,960 | 23.04 |
| 1/17/2025 | 21.93 | 22.27 | 21.47 | 21.93 | 868,178 | 21.93 |
| 1/16/2025 | 21.55 | 22.37 | 21.05 | 21.67 | 1,302,561 | 21.67 |
| 1/15/2025 | 19.64 | 22.02 | 19.45 | 21.50 | 1,693,340 | 21.50 |
| 1/14/2025 | 19.85 | 19.90 | 18.52 | 18.74 | 974,873 | 18.74 |
| 1/13/2025 | 19.01 | 19.65 | 18.65 | 19.59 | 840,460 | 19.59 |
| 1/10/2025 | 20.46 | 20.80 | 18.67 | 19.10 | 1,302,440 | 19.10 |
| 1/08/2025 | 21.19 | 21.83 | 21.10 | 21.25 | 1,245,656 | 21.25 |
| 1/07/2025 | 18.75 | 21.61 | 18.69 | 21.18 | 1,634,072 | 21.18 |
| 1/06/2025 | 21.10 | 21.39 | 19.73 | 19.82 | 1,612,347 | 19.82 |
| 1/03/2025 | 21.20 | 21.56 | 20.96 | 21.26 | 642,314 | 21.26 |
| 1/02/2025 | 20.73 | 21.18 | 20.45 | 20.84 | 698,526 | 20.84 |
| 12/31/2024 | 20.24 | 0.00 | 20.38 | 20.38 | 0 | 20.38 |
| 12/30/2024 | 20.45 | 20.51 | 19.93 | 20.24 | 862,895 | 20.24 |
| 12/27/2024 | 21.06 | 21.63 | 20.50 | 20.61 | 602,337 | 20.61 |
| 12/26/2024 | 20.71 | 21.64 | 20.50 | 21.32 | 525,121 | 21.32 |
| 12/24/2024 | 20.75 | 21.07 | 20.49 | 20.92 | 265,790 | 20.92 |
| 12/23/2024 | 21.24 | 21.43 | 20.50 | 20.78 | 1,023,228 | 20.78 |
| 12/20/2024 | 21.36 | 22.21 | 21.00 | 21.45 | 2,810,606 | 21.45 |
| 12/19/2024 | 21.45 | 21.76 | 20.76 | 21.50 | 1,130,640 | 21.50 |
| 12/18/2024 | 23.30 | 23.31 | 21.04 | 21.43 | 1,091,213 | 21.43 |
| 12/17/2024 | 23.04 | 23.39 | 22.77 | 23.22 | 1,721,789 | 23.22 |
| 12/16/2024 | 23.86 | 24.15 | 23.09 | 23.29 | 1,000,394 | 23.29 |
| 12/13/2024 | 23.33 | 23.45 | 22.61 | 22.97 | 719,126 | 22.97 |
| 12/12/2024 | 23.76 | 23.91 | 23.18 | 23.47 | 598,402 | 23.47 |
| 12/11/2024 | 24.59 | 24.68 | 23.85 | 23.87 | 481,844 | 23.87 |
| 12/10/2024 | 24.96 | 25.48 | 24.42 | 24.49 | 846,420 | 24.49 |
| 12/09/2024 | 24.90 | 26.18 | 24.89 | 24.96 | 565,762 | 24.96 |
| 12/06/2024 | 23.56 | 25.00 | 23.37 | 24.89 | 513,283 | 24.89 |
| 12/05/2024 | 23.55 | 23.61 | 23.02 | 23.32 | 642,654 | 23.32 |
| 12/04/2024 | 23.91 | 24.36 | 23.51 | 23.70 | 680,628 | 23.70 |
| 12/03/2024 | 25.63 | 25.71 | 23.83 | 23.89 | 590,029 | 23.89 |
| 12/02/2024 | 24.98 | 25.83 | 24.81 | 25.63 | 593,286 | 25.63 |
| 11/29/2024 | 25.10 | 25.42 | 24.81 | 25.00 | 388,118 | 25.00 |
| 11/27/2024 | 25.27 | 25.42 | 24.78 | 25.16 | 577,772 | 25.16 |
| 11/26/2024 | 24.53 | 24.95 | 24.18 | 24.68 | 1,197,341 | 24.68 |
| 11/25/2024 | 25.17 | 25.77 | 24.46 | 24.50 | 1,887,986 | 24.50 |
| 11/22/2024 | 24.32 | 24.73 | 23.97 | 24.69 | 830,355 | 24.69 |
| 11/21/2024 | 24.38 | 24.79 | 23.80 | 24.22 | 1,477,768 | 24.22 |
| 11/20/2024 | 24.18 | 24.83 | 23.82 | 24.42 | 767,970 | 24.42 |
| 11/19/2024 | 24.00 | 24.37 | 23.53 | 24.34 | 1,011,754 | 24.34 |
| 11/18/2024 | 25.07 | 25.35 | 24.06 | 24.18 | 1,156,707 | 24.18 |
| 11/15/2024 | 28.38 | 28.62 | 25.00 | 25.05 | 1,103,219 | 25.05 |
| 11/14/2024 | 29.63 | 29.80 | 28.29 | 28.45 | 831,295 | 28.45 |
| 11/13/2024 | 30.05 | 30.88 | 29.26 | 29.63 | 1,587,971 | 29.63 |
| 11/12/2024 | 31.07 | 31.47 | 29.50 | 29.89 | 934,442 | 29.89 |
| 11/11/2024 | 32.00 | 33.33 | 31.56 | 31.58 | 797,116 | 31.58 |
| 11/08/2024 | 29.26 | 31.46 | 29.02 | 31.35 | 713,529 | 31.35 |
| 11/07/2024 | 29.25 | 31.41 | 29.02 | 29.60 | 885,922 | 29.60 |
| 11/06/2024 | 28.98 | 29.60 | 28.23 | 29.55 | 1,031,187 | 29.55 |
| 11/05/2024 | 26.17 | 27.70 | 26.17 | 27.65 | 556,620 | 27.65 |
| 11/04/2024 | 26.91 | 27.63 | 26.76 | 27.21 | 607,245 | 27.21 |
| 11/01/2024 | 26.65 | 27.49 | 26.27 | 27.05 | 837,711 | 27.05 |
| 10/31/2024 | 26.64 | 26.74 | 25.55 | 25.96 | 557,275 | 25.96 |