Denali Therapeutics Inc (DNLI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 2.50844187168 | 20.73 | 21.61 | 19.26 | 1123442 | 20.65983582 | CS |
| 4 | -3.385 | -13.7406129491 | 24.635 | 24.685 | 19.26 | 1000226 | 21.55032894 | CS |
| 12 | -5.95 | -21.875 | 27.2 | 33.33 | 19.26 | 858651 | 24.66194454 | CS |
| 26 | -0.12 | -0.561534861956 | 21.37 | 33.33 | 19.26 | 899550 | 25.13653116 | CS |
| 52 | 1.99 | 10.3322949117 | 19.26 | 33.33 | 14.56 | 1046831 | 21.8480947 | CS |
| 156 | -19.46 | -47.8015229673 | 40.71 | 42.03 | 14.56 | 831290 | 24.90729039 | CS |
| 260 | 2.45 | 13.0319148936 | 18.8 | 93.94 | 12.39 | 738773 | 32.07304226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 21.18 | 1.36 | 6.86 | 19.43 | 21.61 | 19.26 | 1586782 |
| 1736206500 | 19.82 | -1.44 | -6.77 | 21.15 | 21.39 | 19.73 | 1581901 |
| 1735947300 | 21.26 | 0.42 | 2.02 | 21.365 | 21.56 | 20.96 | 629565 |
| 1735860900 | 20.84 | 0.46 | 2.26 | 20.73 | 21.18 | 20.51 | 695519 |
| 1735688100 | 20.38 | 0.14 | 0.69 | 20.41 | 20.8 | 20.06 | 494457 |
| 1735601700 | 20.24 | -0.37 | -1.80 | 20.49 | 20.51 | 19.93 | 860833 |
| 1735342500 | 20.61 | -0.71 | -3.33 | 21.235 | 21.625 | 20.495 | 598703 |
| 1735256100 | 21.32 | 0.4 | 1.91 | 20.71 | 21.64 | 20.5 | 525121 |
| 1735077840 | 20.92 | 0.14 | 0.67 | 20.75 | 21.07 | 20.49 | 265790 |
| 1734996900 | 20.78 | -0.67 | -3.12 | 21.2 | 21.37 | 20.5 | 1015090 |
| 1734737700 | 21.45 | -0.04 | -0.19 | 21.37 | 22.21 | 21.36 | 2618002 |
| 1734651300 | 21.49 | 0.06 | 0.28 | 21.23 | 21.76 | 20.76 | 1565256 |
| 1734564900 | 21.43 | -1.79 | -7.71 | 23.3 | 23.3 | 21.04 | 1086372 |
| 1734478500 | 23.22 | -0.07 | -0.30 | 22.99 | 23.39 | 22.77 | 1716353 |
| 1734392100 | 23.29 | 0.32 | 1.39 | 23.51 | 24.15 | 23.085 | 979933 |
| 1734132900 | 22.97 | -0.5 | -2.13 | 23.18 | 23.45 | 22.61 | 713700 |
| 1734046500 | 23.47 | -0.4 | -1.68 | 23.34 | 23.915 | 23.18 | 594593 |
| 1733960100 | 23.87 | -0.62 | -2.53 | 24.635 | 24.685 | 23.85 | 476103 |
| 1733873700 | 24.49 | -0.47 | -1.88 | 25 | 25.48 | 24.42 | 844035 |
| 1733787300 | 24.96 | 0.07 | 0.28 | 25.205 | 26.18 | 24.89 | 558753 |
| 1733528100 | 24.89 | 1.57 | 6.73 | 23.37 | 25 | 23.37 | 508528 |
| 1733441700 | 23.32 | -0.38 | -1.60 | 23.605 | 23.605 | 23.02 | 639822 |
| 1733355300 | 23.7 | -0.19 | -0.80 | 23.865 | 24.075 | 23.51 | 672652 |
| 1733268900 | 23.89 | -1.74 | -6.79 | 25.635 | 25.715 | 23.83 | 579529 |
| 1733182500 | 25.63 | 0.63 | 2.52 | 25 | 25.83 | 24.81 | 588834 |
| 1732917840 | 25 | -0.16 | -0.64 | 25.24 | 25.24 | 24.81 | 378904 |
| 1732750500 | 25.16 | 0.48 | 1.94 | 25.27 | 25.42 | 24.78 | 572524 |
| 1732664100 | 24.68 | 0.18 | 0.73 | 24.51 | 24.945 | 24.175 | 1190947 |
| 1732577700 | 24.5 | -0.19 | -0.77 | 25.285 | 25.77 | 24.46 | 1869078 |
| 1732318500 | 24.69 | 0.47 | 1.94 | 24.32 | 24.73 | 23.97 | 824514 |
| 1732232100 | 24.22 | -0.2 | -0.82 | 24.44 | 24.79 | 23.8 | 1444010 |
| 1732145700 | 24.42 | 0.08 | 0.33 | 24.045 | 24.83 | 23.82 | 759598 |
| 1732059300 | 24.34 | 0.16 | 0.66 | 23.69 | 24.37 | 23.61 | 990251 |
| 1731972900 | 24.18 | -0.87 | -3.47 | 25.07 | 25.35 | 24.06 | 1154969 |
| 1731713700 | 25.05 | -3.4 | -11.95 | 28.3 | 28.3 | 24.995 | 1061376 |
| 1731627300 | 28.45 | -1.18 | -3.98 | 29.8 | 29.8 | 28.29 | 817447 |
| 1731540900 | 29.63 | -0.26 | -0.87 | 30.05 | 30.88 | 29.26 | 1586209 |
| 1731454500 | 29.89 | -1.69 | -5.35 | 31.07 | 31.47 | 29.5 | 932973 |
| 1731368100 | 31.58 | 0.23 | 0.73 | 31.79 | 33.33 | 31.56 | 772842 |
| 1731108900 | 31.35 | 1.75 | 5.91 | 29.04 | 31.46 | 29.0219 | 708421 |
| 1731022500 | 29.6 | 0.05 | 0.17 | 29.37 | 31.405 | 29.13 | 875448 |
| 1730936100 | 29.55 | 1.9 | 6.87 | 29.11 | 29.6 | 28.2276 | 1015480 |
| 1730849700 | 27.65 | 0.44 | 1.62 | 27.15 | 27.7 | 26.81 | 541617 |
| 1730763300 | 27.21 | 0.16 | 0.59 | 26.91 | 27.63 | 26.76 | 607234 |
| 1730500500 | 27.05 | 1.09 | 4.20 | 26.65 | 27.49 | 26.415 | 836472 |
| 1730414100 | 25.96 | -0.89 | -3.31 | 26.655 | 26.74 | 25.55 | 552098 |
| 1730327700 | 26.85 | -0.62 | -2.26 | 27.5 | 27.64 | 26.83 | 571791 |
| 1730241300 | 27.47 | -0.31 | -1.12 | 27.43 | 27.74 | 26.98 | 1751003 |
| 1730154900 | 27.78 | 1.63 | 6.23 | 26.91 | 27.8 | 26.91 | 803068 |
| 1729895700 | 26.15 | -0.29 | -1.10 | 26.54 | 27 | 26.04 | 410053 |
| 1729809300 | 26.44 | 0.36 | 1.38 | 26.36 | 26.6 | 26.01 | 510025 |
| 1729722900 | 26.08 | -0.21 | -0.80 | 26.12 | 26.47 | 25.85 | 368983 |
| 1729636500 | 26.29 | -0.09 | -0.34 | 26.26 | 26.74 | 25.94 | 386562 |
| 1729550100 | 26.38 | -1.21 | -4.39 | 27.36 | 27.49 | 26.11 | 487744 |
| 1729290900 | 27.59 | 0.17 | 0.62 | 27.51 | 28 | 27.43 | 514767 |
| 1729204500 | 27.42 | -0.24 | -0.87 | 27.74 | 27.91 | 27.1795 | 599513 |
| 1729118100 | 27.66 | 0.81 | 3.02 | 27.2 | 27.695 | 26.9 | 650981 |
| 1729031700 | 26.85 | 0.02 | 0.07 | 26.92 | 27.07 | 26.49 | 664378 |
| 1728945300 | 26.83 | -1.17 | -4.18 | 27.9 | 27.965 | 26.64 | 778967 |
| 1728686100 | 28 | 2.26 | 8.78 | 25.59 | 28.07 | 25.59 | 876638 |
| 1728599700 | 25.74 | -0.78 | -2.94 | 26 | 26 | 25.28 | 950399 |
| 1728513300 | 26.52 | -0.21 | -0.79 | 26.82 | 27.025 | 26.345 | 410419 |
| 1728426900 | 26.73 | 0.13 | 0.49 | 26.575 | 27.47 | 26.43 | 530953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
