Quantcast

Denali Therapeutics Inc. Common Stock Historical Stock Prices

DNLI 
$15
*  
0.05
0.33%
Get DNLI Alerts
*Delayed - data as of Aug. 15, 2018 13:18 ET  -  Find a broker to begin trading DNLI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    DNLI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:18 14.97 15.24 14.89 15 131,168
08/14/2018 14.95 15.26 14.85 15.05 243,312
08/13/2018 14.95 15.12 14.77 14.85 318,434
08/10/2018 14.78 15.69 14.7735 15.08 272,509
08/09/2018 15.12 16 14.88 15.3 306,232
08/08/2018 15.58 15.58 15.02 15.15 234,736
08/07/2018 14.97 16.11 14.97 15.63 488,953
08/06/2018 13.8 15.05 13.681 15 510,930
08/03/2018 14.14 14.2 13.68 13.86 563,320
08/02/2018 13.47 14.3 13.27 14 1,145,364
08/01/2018 12.6 12.846 12.45 12.73 197,795
07/31/2018 12.48 12.77 12.32 12.59 229,629
07/30/2018 12.61 12.81 12.35 12.46 258,564
07/27/2018 13.29 13.5677 12.35 12.63 371,986
07/26/2018 13.92 13.95 13.15 13.37 510,723
07/25/2018 13.53 14.41 13.36 13.89 1,255,879
07/24/2018 13.99 14.01 13.01 13.5 839,025
07/23/2018 13.45 14.02 13.295 13.96 392,927
07/20/2018 14 14 13.44 13.46 209,084
07/19/2018 13.92 14 13.7 14 239,403
07/18/2018 14 14.05 13.6421 14 180,262
07/17/2018 14.09 14.09 13.71 14 309,913
07/16/2018 14.5 14.52 13.96 14.05 246,717
07/13/2018 14.81 14.88 14.45 14.49 180,965
07/12/2018 15.06 15.24 14.57 14.76 238,745
07/11/2018 15.11 15.2001 14.6 14.9 370,159
07/10/2018 15.88 15.9 15.07 15.21 263,282
07/09/2018 15.9 16.2 15.35 15.47 285,032
07/06/2018 15.57 15.93 15.271 15.9 248,226
07/05/2018 15 15.62 14.88 15.54 446,960
07/03/2018 15.54 15.649 14.95 15.07 160,779
07/02/2018 15.02 15.56 14.63 15.54 427,508
06/29/2018 15.68 16.04 15.19 15.25 222,560
06/28/2018 16.56 16.83 15.59 15.64 593,963
06/27/2018 17.19 17.41 16.515 16.65 414,143
06/26/2018 17.23 17.23 16.72 17.08 306,568
06/25/2018 17.77 17.8754 16.93 17.14 289,664
06/22/2018 17.19 18.18 17.08 17.94 693,617
06/21/2018 17.7 17.9325 16.86 17 293,345
06/20/2018 17.6 17.81 17.17 17.77 235,257
06/19/2018 17.49 17.891 17.0726 17.27 653,176
06/18/2018 17.88 18.11 17.4 17.61 631,543
06/15/2018 17.81 18.22 17.64 17.9 768,932
06/14/2018 18.92 19.2599 17.62 17.9 831,821
06/13/2018 18.88 19.64 18.6 18.92 899,443
06/12/2018 18.33 19.03 18.1 18.75 517,079
06/11/2018 17.92 18.51 17.34 18.34 570,682
06/08/2018 18.25 18.9 17.57 17.96 940,551
06/07/2018 19.83 20.78 18.02 18.16 525,467
06/06/2018 20.81 21.57 19.6 19.81 568,706
06/05/2018 21.16 22.99 21 21.02 570,655
06/04/2018 19.34 21.75 19.33 20.8 815,560
06/01/2018 19.41 19.66 18.7 18.84 274,660
05/31/2018 20.72 20.74 19 19.23 472,198
05/30/2018 20.87 21.19 20.42 20.73 219,096
05/29/2018 19.95 20.82 19.95 20.79 166,902
05/25/2018 19.93 20.17 19.53 19.93 88,340
05/24/2018 20.37 20.58 19.8 19.98 111,232
05/23/2018 19.85 20.51 19.85 20.34 125,152
05/22/2018 19.72 20.5501 19.57 20 143,331
05/21/2018 19.84 19.93 19.31 19.72 146,142
05/18/2018 19.09 19.79 18.98 19.73 155,634
05/17/2018 18.86 19.12 18.6638 18.99 194,762
05/16/2018 19.21 19.33 18.8 18.85 160,745
05/15/2018 18.82 19.37 18.62 19.18 131,796
05/14/2018 19.46 19.539 18.63 18.7 207,829
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio