$DNLI: Denali Therapeutics Inc. - Common Stock
2025-06-17 DNLI 2025-06-17 06:01:22 15.22 14.44 0.55% DNLI 2025-06-17 07:01:07 16.53 13.20 0.55% DNLI 2025-06-17 08:01:20 17.19 13.20 0.62% DNLI 2025-06-17 09:01:00 14.57 14.44 0.62% DNLI 2025-06-17 10:01:21 14.67 14.58 0.07% DNLI 2025-06-17 11:01:03 14.51 14.49 -0.69% DNLI 2025-06-17 12:01:20 14.32 14.30 -1.99% DNLI 2025-06-17 13:01:07 14.26 14.23 -2.54% DNLI 2025-06-17 14:01:21 14.22 14.19 -2.89% DNLI 2025-06-17 15:01:09 14.15 14.13 -3.30% DNLI 2025-06-17 16:01:20 15.30 13.94 -4.12% DNLI 2025-06-17 17:01:03 15.30 13.90 -4.10% DNLI 2025-06-17 20:01:23 0.00 0.00 -4.10% 2025-06-18 DNLI 2025-06-18 05:01:11 16.60 13.91 -4.10% DNLI 2025-06-18 06:01:27 16.60 12.72 -4.10% DNLI 2025-06-18 07:01:09 15.29 12.72 -4.10% DNLI 2025-06-18 08:01:22 16.60 13.91 -4.10% DNLI 2025-06-18 09:01:10 14.12 13.91 -4.10% DNLI 2025-06-18 10:01:22 13.80 13.75 -1.64% DNLI 2025-06-18 11:01:11 14.26 14.23 1.71% DNLI 2025-06-18 12:01:18 14.16 14.13 1.03% DNLI 2025-06-18 13:01:04 14.14 14.11 0.89% DNLI 2025-06-18 14:01:23 14.11 14.06 0.48% DNLI 2025-06-18 15:01:11 14.05 14.02 0.27% DNLI 2025-06-18 16:01:28 14.50 13.60 0.62% DNLI 2025-06-18 17:01:07 15.95 13.82 0.64% DNLI 2025-06-18 18:01:20 15.95 13.60 0.64% DNLI 2025-06-18 20:01:25 0.00 0.00 0.64% 2025-06-20 DNLI 2025-06-20 05:00:59 14.69 13.61 0.64% DNLI 2025-06-20 10:01:22 13.90 13.87 -1.36% DNLI 2025-06-20 11:01:04 13.66 13.63 -3.07% DNLI 2025-06-20 12:01:19 13.65 13.62 -3.14% DNLI 2025-06-20 13:01:02 13.75 13.73 -2.43% DNLI 2025-06-20 14:01:24 13.70 13.68 -2.86% DNLI 2025-06-20 15:01:03 13.74 13.73 -2.50% DNLI 2025-06-20 16:06:21 38.00 13.62 -1.43% DNLI 2025-06-20 17:05:38 15.95 13.62 -1.42% DNLI 2025-06-20 18:07:59 15.25 12.09 -1.42% DNLI 2025-06-20 20:01:19 0.00 0.00 -1.42% 2025-06-23 DNLI 2025-06-23 05:01:02 14.07 13.21 -1.42% DNLI 2025-06-23 09:03:09 14.07 13.22 -1.42% DNLI 2025-06-23 10:03:10 13.79 13.74 -0.85% DNLI 2025-06-23 11:01:10 13.65 13.61 -1.77% DNLI 2025-06-23 12:01:12 13.72 13.68 -1.28% DNLI 2025-06-23 13:01:11 13.50 13.48 -2.84% DNLI 2025-06-23 14:01:18 13.75 13.72 -1.06% DNLI 2025-06-23 15:01:08 13.61 13.59 -2.06% DNLI 2025-06-23 16:01:18 13.65 13.60 -1.85% DNLI 2025-06-23 17:01:09 15.95 13.36 -1.87% DNLI 2025-06-23 18:01:15 15.95 13.25 -1.87% DNLI 2025-06-23 20:01:12 0.00 0.00 -1.87% 2025-06-24 DNLI 2025-06-24 05:01:08 14.69 13.66 -1.87% DNLI 2025-06-24 07:01:16 14.02 13.66 -1.87% DNLI 2025-06-24 09:01:07 13.91 12.49 -1.87% DNLI 2025-06-24 10:01:15 13.87 13.81 1.66% DNLI 2025-06-24 11:01:10 13.90 13.88 2.02% DNLI 2025-06-24 12:01:17 14.03 14.01 2.95% DNLI 2025-06-24 13:01:18 14.18 14.16 4.03% DNLI 2025-06-24 14:01:18 14.32 14.30 5.11% DNLI 2025-06-24 15:01:09 14.20 14.18 4.18% DNLI 2025-06-24 16:01:21 18.46 14.00 5.69% DNLI 2025-06-24 17:01:14 15.73 14.12 5.80% DNLI 2025-06-24 18:01:19 15.73 13.80 5.80% DNLI 2025-06-24 20:01:12 0.00 0.00 5.80% 2025-06-25 DNLI 2025-06-25 05:01:11 16.71 13.81 5.80% DNLI 2025-06-25 07:01:08 15.39 13.81 5.80% DNLI 2025-06-25 08:01:18 15.65 13.81 5.80% DNLI 2025-06-25 09:01:12 14.42 14.40 0.00% DNLI 2025-06-25 10:01:20 14.33 14.27 -0.59% DNLI 2025-06-25 11:01:13 14.50 14.47 0.66% DNLI 2025-06-25 12:01:20 14.51 14.50 0.73% DNLI 2025-06-25 13:01:12 14.55 14.53 1.10% DNLI 2025-06-25 14:01:19 14.60 14.59 1.40% DNLI 2025-06-25 15:01:09 14.76 14.74 2.57% DNLI 2025-06-25 16:01:17 14.49 14.41 0.44% DNLI 2025-06-25 17:01:11 15.10 14.17 0.42% DNLI 2025-06-25 18:01:18 15.10 12.74 0.42% DNLI 2025-06-25 20:01:14 0.00 0.00 0.42% 2025-06-26 DNLI 2025-06-26 05:01:12 16.71 13.81 0.42% DNLI 2025-06-26 06:01:16 15.95 13.81 0.42% DNLI 2025-06-26 07:01:14 16.71 14.51 0.42% DNLI 2025-06-26 08:01:16 16.71 14.50 0.42% DNLI 2025-06-26 09:01:12 16.71 13.29 0.42% DNLI 2025-06-26 10:01:16 14.32 14.28 -0.97% DNLI 2025-06-26 11:01:07 14.46 14.44 0.00% DNLI 2025-06-26 12:01:18 14.42 14.40 -0.21% DNLI 2025-06-26 13:01:13 14.36 14.32 -0.63% DNLI 2025-06-26 14:01:16 14.30 14.28 -0.97% DNLI 2025-06-26 15:01:09 14.36 14.34 -0.63% DNLI 2025-06-26 16:01:13 14.52 14.45 0.42% DNLI 2025-06-26 17:01:08 15.28 14.21 0.35% DNLI 2025-06-26 18:01:24 15.66 12.90 0.35% DNLI 2025-06-26 20:01:18 0.00 0.00 0.35% 2025-06-27 DNLI 2025-06-27 05:00:41 16.71 13.81 0.35% DNLI 2025-06-27 07:00:37 16.71 12.63 0.35% DNLI 2025-06-27 08:00:46 14.79 13.90 0.35% DNLI 2025-06-27 09:00:36 14.73 14.37 0.00% DNLI 2025-06-27 10:00:42 14.61 14.56 0.69% DNLI 2025-06-27 11:00:36 14.44 14.42 -0.35% DNLI 2025-06-27 13:00:35 14.34 14.32 -1.11% DNLI 2025-06-27 14:00:40 14.25 14.22 -1.73% DNLI 2025-06-27 15:00:46 14.02 14.01 -3.25% DNLI 2025-06-27 16:00:39 14.08 14.07 -2.84% DNLI 2025-06-27 17:00:34 15.27 12.71 -2.69% DNLI 2025-06-27 19:00:28 16.06 12.71 -2.69% DNLI 2025-06-27 20:00:41 16.06 14.01 -2.69% DNLI 2025-06-27 21:00:34 0.00 0.00 -2.69% 2025-06-30 DNLI 2025-06-30 05:00:39 16.71 13.81 -2.69% DNLI 2025-06-30 06:00:37 16.71 14.10 -2.69% DNLI 2025-06-30 08:00:40 14.79 14.10 -2.69% DNLI 2025-06-30 09:00:39 16.06 14.10 -2.69% DNLI 2025-06-30 10:00:38 14.40 14.37 2.00% DNLI 2025-06-30 11:00:36 14.20 14.19 0.76% DNLI 2025-06-30 12:00:36 14.32 14.31 1.59% DNLI 2025-06-30 13:00:38 14.06 14.05 -0.21% DNLI 2025-06-30 14:00:45 13.91 13.89 -1.31% DNLI 2025-06-30 15:00:37 13.90 13.89 -1.31% DNLI 2025-06-30 16:00:45 14.00 13.99 -0.62% DNLI 2025-06-30 17:00:40 14.32 13.60 0.85% DNLI 2025-06-30 21:00:33 0.00 0.00 0.85% 2025-07-01 DNLI 2025-07-01 05:00:39 15.54 12.63 0.85% DNLI 2025-07-01 08:00:42 15.54 13.00 0.85% DNLI 2025-07-01 09:00:38 15.54 13.80 0.85% DNLI 2025-07-01 10:00:36 14.11 14.09 0.78% DNLI 2025-07-01 11:00:38 14.23 14.20 1.63% DNLI 2025-07-01 12:00:37 14.49 14.48 3.55% DNLI 2025-07-01 13:00:39 14.20 14.18 1.42% DNLI 2025-07-01 14:00:47 14.22 14.20 1.63% DNLI 2025-07-01 15:00:40 14.09 14.07 0.64% DNLI 2025-07-01 16:00:39 13.92 13.91 -0.50% DNLI 2025-07-01 17:00:41 15.87 12.58 -0.21% DNLI 2025-07-01 19:00:41 15.87 13.30 -0.21% DNLI 2025-07-01 21:00:35 0.00 0.00 -0.21% 2025-07-02 DNLI 2025-07-02 05:00:40 16.58 12.76 -0.21% DNLI 2025-07-02 06:00:40 16.66 12.76 -0.21% DNLI 2025-07-02 07:00:35 16.58 13.26 -0.21% DNLI 2025-07-02 08:00:41 16.06 12.76 -0.21% DNLI 2025-07-02 09:00:39 14.01 12.58 -0.21% DNLI 2025-07-02 10:00:40 14.37 14.28 2.79% DNLI 2025-07-02 11:00:35 14.48 14.47 3.86% DNLI 2025-07-02 12:00:38 14.74 14.68 5.29% DNLI 2025-07-02 13:00:39 14.60 14.56 4.50% DNLI 2025-07-02 14:00:46 14.57 14.55 4.43% DNLI 2025-07-02 15:00:36 14.77 14.76 5.86% DNLI 2025-07-02 16:00:40 14.94 14.93 7.08% DNLI 2025-07-02 17:00:43 16.18 14.61 6.88% DNLI 2025-07-02 18:00:41 16.18 14.25 6.88% DNLI 2025-07-02 21:00:47 0.00 0.00 6.88% 2025-07-03 DNLI 2025-07-03 05:00:41 16.71 12.90 6.88% DNLI 2025-07-03 09:00:43 15.00 12.90 6.88% DNLI 2025-07-03 10:00:42 14.84 14.80 -0.29% DNLI 2025-07-03 11:00:42 14.89 14.88 -0.07% DNLI 2025-07-03 12:00:41 14.87 14.86 -0.14% DNLI 2025-07-03 13:00:38 14.72 14.71 -1.29% DNLI 2025-07-03 14:00:36 15.68 14.69 -1.41% DNLI 2025-07-03 15:00:39 28.00 14.69 -1.41% DNLI 2025-07-03 17:00:39 16.06 13.90 -0.34% DNLI 2025-07-03 18:00:39 0.00 0.00 -0.34% 2025-07-07 DNLI 2025-07-07 05:00:48 16.71 13.08 -0.34% DNLI 2025-07-07 06:00:47 16.71 13.27 -0.34% DNLI 2025-07-07 07:00:40 16.28 13.08 -0.34% DNLI 2025-07-07 08:00:41 16.06 14.55 -0.34% DNLI 2025-07-07 08:04:57 8-K Sec report https://www.sec.gov/Archives/edgar/data/1714899/000171489925000146/0001714899-25-000146-index.htm 8-K - Denali Therapeutics Inc. (0001714899) (Filer) DNLI 2025-07-07 09:00:49 15.00 14.31 -0.34% DNLI 2025-07-07 10:00:46 14.58 14.49 -0.74% DNLI 2025-07-07 11:00:49 14.56 14.53 -0.81% DNLI 2025-07-07 12:00:39 14.54 14.51 -1.01% DNLI 2025-07-07 13:00:35 14.35 14.33 -2.28% DNLI 2025-07-07 14:00:40 14.34 14.33 -2.28% DNLI 2025-07-07 15:00:33 14.36 14.34 -2.21% DNLI 2025-07-07 16:00:40 14.26 14.25 -2.82% DNLI 2025-07-07 17:00:43 16.06 14.00 -2.93% DNLI 2025-07-07 18:00:43 14.80 13.60 -4.63% DNLI 2025-07-07 21:00:36 0.00 0.00 -4.63% 2025-07-08 DNLI 2025-07-08 05:00:45 15.62 13.04 -4.63% DNLI 2025-07-08 06:00:46 14.39 13.04 -4.63% DNLI 2025-07-08 07:00:34 14.39 14.00 -4.63% DNLI 2025-07-08 09:00:39 14.37 14.00 0.27% DNLI 2025-07-08 10:00:38 14.61 14.50 2.18% DNLI 2025-07-08 11:00:37 14.59 14.55 2.25% DNLI 2025-07-08 12:00:37 14.55 14.53 1.97% DNLI 2025-07-08 13:00:39 14.35 14.30 0.61% DNLI 2025-07-08 14:00:39 14.40 14.38 1.02% DNLI 2025-07-08 15:00:41 14.45 14.42 1.29% DNLI 2025-07-08 16:00:43 14.34 14.33 0.61% DNLI 2025-07-08 17:00:46 15.00 14.00 0.63% DNLI 2025-07-08 18:00:46 15.00 14.40 0.63% DNLI 2025-07-08 21:00:42 0.00 0.00 0.63% 2025-07-09 DNLI 2025-07-09 05:00:40 16.28 13.07 0.63% DNLI 2025-07-09 08:00:41 15.73 14.33 0.63% DNLI 2025-07-09 09:00:39 15.73 14.20 0.63% DNLI 2025-07-09 10:00:40 14.76 14.68 2.88% DNLI 2025-07-09 11:00:39 14.98 14.94 4.56% DNLI 2025-07-09 12:00:41 14.92 14.90 4.14% DNLI 2025-07-09 14:00:41 15.06 15.03 5.19% DNLI 2025-07-09 15:00:37 14.95 14.94 4.42% DNLI 2025-07-09 16:00:44 15.02 15.01 4.84% DNLI 2025-07-09 17:00:41 15.60 14.40 4.68% DNLI 2025-07-09 19:00:36 15.40 14.71 4.68% DNLI 2025-07-09 20:00:39 15.40 14.40 4.68% DNLI 2025-07-09 21:00:39 0.00 0.00 4.68% 2025-07-10 DNLI 2025-07-10 05:00:49 16.71 12.99 4.68% DNLI 2025-07-10 09:00:44 15.10 14.99 4.68% DNLI 2025-07-10 10:00:42 14.88 14.82 -1.26% DNLI 2025-07-10 11:00:40 15.04 15.00 0.28% DNLI 2025-07-10 12:00:35 14.97 14.95 -0.21% DNLI 2025-07-10 13:00:38 14.99 14.97 -0.07% DNLI 2025-07-10 14:00:41 15.35 15.34 2.44% DNLI 2025-07-10 15:00:40 15.29 15.28 2.02% DNLI 2025-07-10 16:00:43 15.35 15.34 2.37% DNLI 2025-07-10 17:00:43 17.33 15.05 4.00% DNLI 2025-07-10 18:00:46 17.33 14.86 4.00% DNLI 2025-07-10 21:00:39 0.00 0.00 4.00% 2025-07-11 DNLI 2025-07-11 05:01:15 17.37 12.58 1.40% DNLI 2025-07-11 06:01:21 17.37 12.69 1.40% DNLI 2025-07-11 07:01:06 17.37 12.65 1.40% DNLI 2025-07-11 08:01:25 17.33 12.75 1.40% DNLI 2025-07-11 09:01:13 15.24 13.74 1.40% DNLI 2025-07-11 10:01:33 15.28 15.25 -0.53% DNLI 2025-07-11 11:01:06 15.22 15.17 -0.87% DNLI 2025-07-11 12:01:24 15.03 15.01 -2.20% DNLI 2025-07-11 13:01:12 14.71 14.69 -4.27% DNLI 2025-07-11 14:01:23 14.59 14.58 -5.00% DNLI 2025-07-11 15:01:06 14.46 14.44 -5.93% DNLI 2025-07-11 16:01:23 14.53 14.52 -5.40% DNLI 2025-07-11 17:01:11 0.00 14.24 -5.41% DNLI 2025-07-11 18:01:25 16.71 12.58 -5.41% DNLI 2025-07-11 20:01:30 0.00 0.00 -5.41% 2025-07-14 DNLI 2025-07-14 05:01:07 18.34 12.58 -5.41% DNLI 2025-07-14 07:01:07 18.34 12.58 0.00% DNLI 2025-07-14 08:01:25 17.18 12.58 0.00% DNLI 2025-07-14 10:01:28 14.63 14.49 0.52% DNLI 2025-07-14 11:01:11 14.86 14.83 2.15% DNLI 2025-07-14 12:01:22 14.78 14.76 1.63% DNLI 2025-07-14 13:01:08 14.77 14.75 1.63% DNLI 2025-07-14 14:01:27 14.70 14.68 1.24% DNLI 2025-07-14 16:01:23 14.69 14.68 1.11% DNLI 2025-07-14 17:01:11 17.33 14.50 1.17% DNLI 2025-07-14 19:01:15 16.61 12.58 1.17% DNLI 2025-07-14 20:01:32 0.00 0.00 1.17% 2025-07-15 DNLI 2025-07-15 05:01:12 18.34 14.30 1.17% DNLI 2025-07-15 08:01:29 17.33 14.30 1.17% DNLI 2025-07-15 10:01:28 14.89 14.86 1.38% DNLI 2025-07-15 11:01:16 14.30 14.25 -2.75% DNLI 2025-07-15 12:01:27 14.34 14.30 -2.41% DNLI 2025-07-15 13:01:14 14.25 14.23 -3.03% DNLI 2025-07-15 14:01:25 14.27 14.25 -2.89% DNLI 2025-07-15 15:01:44 14.17 14.15 -3.58% DNLI 2025-07-15 16:01:26 14.19 14.17 -3.44% DNLI 2025-07-15 17:01:09 14.50 13.90 -3.47% DNLI 2025-07-15 18:01:31 14.50 13.70 -3.47% DNLI 2025-07-15 20:01:31 0.00 0.00 -3.47% 2025-07-16 DNLI 2025-07-16 05:01:06 18.23 12.58 -3.47% DNLI 2025-07-16 07:01:14 18.23 13.70 -3.47% DNLI 2025-07-16 08:01:23 17.33 14.17 -3.47% DNLI 2025-07-16 09:01:12 14.35 13.70 -3.47% DNLI 2025-07-16 10:01:24 14.58 14.53 2.72% DNLI 2025-07-16 11:01:11 14.82 14.78 4.36% DNLI 2025-07-16 12:01:29 14.58 14.56 2.79% DNLI 2025-07-16 13:01:14 14.67 14.66 3.40% DNLI 2025-07-16 14:01:27 14.74 14.72 3.88% DNLI 2025-07-16 15:01:11 14.73 14.71 3.81% DNLI 2025-07-16 16:01:29 14.90 14.82 4.63% DNLI 2025-07-16 17:01:19 15.00 14.58 4.80% DNLI 2025-07-16 18:01:36 15.00 14.40 4.80% DNLI 2025-07-16 19:01:16 15.00 14.40 5.72% DNLI 2025-07-16 20:01:23 15.78 14.40 5.72% DNLI 2025-07-16 21:01:19 0.00 0.00 5.72% 2025-07-17 DNLI 2025-07-17 05:01:58 20.00 13.06 5.72%