The closing price for Denali Therapeutics (DNLI) in 2020 was $83.76, on December 31, 2020. It was up 377% for the year. The latest price is $15.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $85.91 | $86.06 | $82.00 | $83.76 | 486,564 |
December 30 2020 | $83.99 | $87.50 | $83.99 | $85.65 | 248,412 |
December 29 2020 | $86.51 | $87.51 | $82.00 | $84.00 | 380,265 |
December 28 2020 | $85.74 | $89.00 | $83.35 | $85.77 | 888,934 |
December 24 2020 | $87.58 | $89.34 | $85.45 | $85.87 | 130,931 |
December 23 2020 | $93.24 | $93.24 | $81.65 | $88.07 | 1,108,362 |
December 22 2020 | $90.00 | $93.94 | $88.59 | $93.56 | 853,532 |
December 21 2020 | $84.24 | $90.53 | $82.17 | $90.48 | 920,365 |
December 18 2020 | $82.91 | $85.80 | $81.88 | $85.60 | 1,700,645 |
December 17 2020 | $84.30 | $86.00 | $81.52 | $82.49 | 1,005,612 |
December 16 2020 | $81.15 | $84.65 | $80.74 | $83.60 | 663,319 |
December 15 2020 | $82.65 | $83.08 | $80.06 | $81.89 | 624,879 |
December 14 2020 | $81.00 | $85.92 | $80.10 | $82.27 | 692,255 |
December 11 2020 | $78.70 | $81.34 | $78.70 | $80.02 | 516,752 |
December 10 2020 | $75.34 | $80.57 | $75.34 | $79.23 | 524,393 |
December 09 2020 | $78.00 | $79.74 | $73.80 | $76.33 | 948,046 |
December 08 2020 | $72.48 | $77.28 | $71.30 | $76.97 | 485,489 |
December 07 2020 | $73.96 | $77.90 | $71.86 | $72.03 | 779,444 |
December 04 2020 | $66.69 | $72.89 | $66.16 | $72.64 | 734,199 |
December 03 2020 | $63.18 | $66.48 | $62.61 | $66.24 | 1,077,326 |
December 02 2020 | $61.91 | $62.89 | $61.27 | $62.52 | 449,235 |
December 01 2020 | $61.59 | $63.17 | $61.00 | $62.54 | 928,140 |
November 30 2020 | $63.78 | $64.50 | $59.71 | $60.97 | 584,257 |
November 27 2020 | $60.39 | $61.88 | $58.64 | $61.27 | 375,257 |
November 25 2020 | $60.62 | $61.85 | $59.22 | $60.62 | 458,968 |
Daily pricing data for Denali Therapeutics dates back to 12/8/2017, and may be incomplete.
