Denali Therapeutics Inc. - Common Stock (DNLI)

Historical Prices For Denali Therapeutics Inc. - Common Stock (DNLI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	12.07	14.83	12.07	13.74	3,629,151	13.74
4/01/2025	13.59	13.67	12.05	12.29	2,888,186	12.29
3/31/2025	14.15	14.39	13.30	13.60	3,555,585	13.60
3/28/2025	14.14	14.84	14.02	14.78	1,513,549	14.78
3/27/2025	13.82	14.43	13.71	14.20	654,356	14.20
3/26/2025	14.13	14.31	13.67	13.81	796,149	13.81
3/25/2025	14.84	14.90	14.10	14.12	936,016	14.12
3/24/2025	14.71	14.82	14.31	14.76	810,312	14.76
3/21/2025	14.39	14.64	14.21	14.43	1,554,243	14.43
3/20/2025	14.61	14.98	14.59	14.61	521,235	14.61
3/19/2025	14.45	15.03	14.41	14.81	683,597	14.81
3/18/2025	15.24	15.24	14.49	14.51	814,434	14.51
3/17/2025	15.15	15.68	14.88	15.44	576,435	15.44
3/14/2025	15.09	15.70	14.99	15.15	922,548	15.15
3/13/2025	15.86	16.16	14.78	14.89	670,750	14.89
3/12/2025	15.21	16.28	15.10	15.95	2,062,316	15.95
3/11/2025	14.95	15.16	14.20	15.04	1,753,690	15.04
3/10/2025	16.36	16.53	14.88	14.95	1,740,823	14.95
3/07/2025	16.34	16.97	16.11	16.69	1,620,980	16.69
3/06/2025	15.61	16.35	15.21	16.27	1,714,898	16.27
3/05/2025	16.06	16.42	15.65	16.34	1,323,299	16.34
3/04/2025	15.10	16.50	14.01	15.95	2,814,720	15.95
3/03/2025	16.36	16.79	15.11	15.20	2,262,750	15.20
2/28/2025	18.83	19.00	16.32	16.56	2,241,700	16.56
2/27/2025	19.13	19.52	18.40	18.60	816,093	18.60
2/26/2025	19.31	19.66	18.67	18.89	724,780	18.89
2/25/2025	20.83	20.83	18.95	19.20	987,762	19.20
2/24/2025	20.96	20.96	20.22	20.67	777,322	20.67
2/21/2025	22.00	22.05	20.68	20.73	849,185	20.73
2/20/2025	22.20	22.81	21.50	21.59	784,067	21.59
2/19/2025	21.62	22.27	21.33	22.23	587,405	22.23
2/18/2025	21.52	22.27	21.38	21.79	730,468	21.79
2/14/2025	21.50	22.29	21.23	21.37	780,847	21.37
2/13/2025	21.19	21.54	20.65	21.31	579,938	21.31
2/12/2025	20.13	21.03	20.05	20.82	747,279	20.82
2/11/2025	21.48	21.51	20.17	20.58	1,059,565	20.58
2/10/2025	22.32	22.34	20.22	20.88	1,049,051	20.88
2/07/2025	22.41	23.04	22.11	22.25	817,233	22.25
2/06/2025	23.73	23.79	22.50	22.53	908,623	22.53
2/05/2025	23.30	24.34	22.73	23.59	1,045,934	23.59
2/04/2025	21.80	23.51	21.75	22.99	865,576	22.99
2/03/2025	22.45	22.86	21.55	21.84	945,570	21.84
1/31/2025	23.37	23.81	22.73	23.30	1,101,245	23.30
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