MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DNLI — Denali Therapeutics Inc. Common Stock
NasdaqDenali Therapeutics Inc. Common Stock
$20.00
-0.53(-2.58%)
- O
- 20.85
- H
- 20.85
- L
- 19.93
- V
- 1.63M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.00
Period Return+36.99%
Period High$27.30
Period Low$12.58
Avg Daily Volume1.70M
Total Trading Days365
DNLI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.85 | $20.85 | $19.93 | $20.00 | $-0.53 | -2.58% | 1,629,494 | $20.08 | $19.93 $20.85 |
| Oct 1, 2026 | $20.55 | $20.85 | $20.40 | $20.53 | $-0.14 | -0.68% | 1,939,763 | $20.59 | $20.40 $20.85 |
| Sep 30, 2026 | $20.95 | $21.09 | $20.51 | $20.67 | $-0.14 | -0.67% | 2,255,592 | $20.78 | $20.51 $21.09 |
| Sep 29, 2026 | $20.88 | $21.01 | $20.41 | $20.81 | $-0.17 | -0.81% | 1,390,313 | $20.72 | $20.41 $21.01 |
| Sep 28, 2026 | $20.05 | $21.26 | $19.93 | $20.98 | +$0.59 | +2.89% | 2,559,529 | $20.92 | $19.93 $21.26 |
| Sep 25, 2026 | $20.46 | $20.60 | $19.96 | $20.39 | $-0.08 | -0.39% | 1,257,680 | $20.32 | $19.96 $20.60 |
| Sep 24, 2026 | $20.40 | $20.64 | $19.73 | $20.47 | +$0.01 | +0.05% | 2,273,111 | $20.26 | $19.73 $20.64 |
| Sep 23, 2026 | $21.50 | $21.51 | $20.33 | $20.46 | $-1.14 | -5.28% | 1,914,177 | $20.61 | $20.33 $21.51 |
| Sep 22, 2026 | $20.76 | $21.79 | $20.47 | $21.60 | +$1.13 | +5.52% | 2,336,643 | $21.41 | $20.47 $21.79 |
| Sep 21, 2026 | $19.99 | $20.55 | $19.40 | $20.47 | +$0.75 | +3.80% | 2,393,794 | $20.13 | $19.40 $20.55 |
| Sep 18, 2026 | $20.07 | $20.16 | $19.56 | $19.72 | $-0.41 | -2.04% | 2,956,194 | $19.78 | $19.56 $20.16 |
| Sep 17, 2026 | $20.57 | $20.65 | $19.90 | $20.13 | +$0.07 | +0.35% | 1,421,472 | $20.21 | $19.90 $20.65 |
| Sep 16, 2026 | $20.40 | $20.51 | $19.87 | $20.06 | $-0.32 | -1.57% | 1,855,650 | $20.16 | $19.87 $20.51 |
| Sep 15, 2026 | $21.01 | $21.10 | $20.27 | $20.38 | $-0.84 | -3.96% | 1,813,872 | $20.43 | $20.27 $21.10 |
| Sep 14, 2026 | $21.09 | $21.58 | $20.96 | $21.22 | +$0.13 | +0.62% | 1,071,244 | $21.25 | $20.96 $21.58 |
| Sep 11, 2026 | $21.65 | $21.79 | $21.06 | $21.09 | $-0.31 | -1.45% | 1,239,511 | $21.19 | $21.06 $21.79 |
| Sep 10, 2026 | $21.24 | $21.58 | $21.09 | $21.40 | $-0.17 | -0.79% | 938,559 | $21.37 | $21.09 $21.58 |
| Sep 9, 2026 | $21.69 | $22.06 | $21.34 | $21.57 | $-0.51 | -2.31% | 2,091,526 | $21.66 | $21.34 $22.06 |
| Sep 8, 2026 | $21.79 | $22.25 | $21.66 | $22.08 | $-0.20 | -0.90% | 1,653,769 | $22.06 | $21.66 $22.25 |
| Sep 4, 2026 | $22.32 | $22.48 | $22.15 | $22.28 | $-0.52 | -2.28% | 799,634 | $22.29 | $22.15 $22.48 |
| Sep 3, 2026 | $23.00 | $23.03 | $22.35 | $22.80 | $-0.05 | -0.22% | 1,727,982 | $22.64 | $22.35 $23.03 |
| Sep 2, 2026 | $23.33 | $23.86 | $22.53 | $22.85 | $-0.42 | -1.78% | 1,766,994 | $22.85 | $22.53 $23.86 |
| Sep 1, 2026 | $23.44 | $23.75 | $23.06 | $23.27 | $-0.50 | -2.08% | 1,430,630 | $23.29 | $23.06 $23.75 |
| Aug 31, 2026 | $23.72 | $24.01 | $23.41 | $23.76 | $-0.24 | -1.00% | 985,883 | $23.68 | $23.41 $24.01 |
| Aug 28, 2026 | $24.42 | $24.62 | $23.92 | $24.00 | $-0.67 | -2.72% | 807,598 | $24.07 | $23.92 $24.62 |
| Aug 27, 2026 | $24.43 | $24.74 | $24.16 | $24.67 | +$0.10 | +0.41% | 700,115 | $24.57 | $24.16 $24.74 |
| Aug 26, 2026 | $24.75 | $24.89 | $24.33 | $24.57 | $-0.36 | -1.44% | 771,265 | $24.53 | $24.33 $24.89 |
| Aug 25, 2026 | $24.86 | $25.26 | $24.81 | $24.93 | +$0.73 | +3.02% | 1,120,511 | $24.98 | $24.81 $25.26 |
| Aug 24, 2026 | $24.88 | $25.27 | $23.41 | $24.20 | $-0.72 | -2.89% | 1,321,142 | $24.12 | $23.41 $25.27 |
| Aug 21, 2026 | $25.25 | $25.37 | $24.60 | $24.92 | $-0.03 | -0.12% | 680,993 | $24.91 | $24.60 $25.37 |