Denali Therapeutics Inc.
DNLINASDAQHealthcare● Active
$19.57
+$0.05(+0.23%)
Market Cap$3.1B
P/E Ratio—
52W High$23.77
52W Low$12.58
Denali Therapeutics Inc.（DNLI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dnli · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$79.70
Jun 30, 2021
-75.7% from here
5-Year Low5Y
$10.57
Apr 7, 2025
+83.1% from low
IPO Priceadj.
$21.45
Dec 8, 2017
-9.8% since IPO
1 Year Ago
$14.65
Jun 9, 2025
+32.1% in 1Y
5 Years Ago
$72.74
Jun 8, 2021
-73.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DNLI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.85 | $20.01 | $19.20 | $19.41 | $19.41 | 688K | -2.24% |
| Jun 5, 2026 | $19.94 | $19.94 | $19.24 | $19.52 | $19.52 | 2.2M | -2.11% |
| Jun 4, 2026 | $19.70 | $21.10 | $19.67 | $20.14 | $20.14 | 1.8M | +2.23% |
| Jun 3, 2026 | $19.34 | $19.69 | $19.19 | $19.66 | $19.66 | 1.0M | +1.65% |
| Jun 2, 2026 | $19.96 | $20.13 | $18.92 | $19.35 | $19.35 | 1.8M | -3.06% |
| Jun 1, 2026 | $20.73 | $20.87 | $20.03 | $20.41 | $20.41 | 1.7M | -1.54% |
| May 29, 2026 | $20.85 | $21.18 | $20.84 | $21.04 | $21.04 | 1.7M | +0.91% |
| May 28, 2026 | $20.10 | $21.05 | $19.66 | $20.95 | $20.95 | 1.4M | +4.23% |
| May 27, 2026 | $19.62 | $20.34 | $19.58 | $20.21 | $20.21 | 1.6M | +3.01% |
| May 26, 2026 | $18.86 | $19.63 | $18.60 | $19.38 | $19.38 | 2.4M | +2.76% |
| May 22, 2026 | $18.52 | $19.06 | $18.18 | $18.64 | $18.64 | 3.6M | +0.65% |
| May 21, 2026 | $18.55 | $19.33 | $18.35 | $19.30 | $19.30 | 1.4M | +4.04% |
| May 20, 2026 | $18.21 | $19.18 | $18.11 | $18.83 | $18.83 | 1.4M | +3.40% |
| May 19, 2026 | $18.39 | $18.40 | $17.71 | $18.11 | $18.11 | 2.1M | -1.52% |
| May 18, 2026 | $18.62 | $19.11 | $18.23 | $18.40 | $18.40 | 1.7M | -1.18% |
| May 15, 2026 | $19.01 | $19.37 | $18.50 | $18.62 | $18.62 | 2.2M | -2.05% |
| May 14, 2026 | $19.97 | $20.00 | $18.88 | $19.39 | $19.39 | 1.8M | -2.90% |
| May 13, 2026 | $19.27 | $19.95 | $19.27 | $19.80 | $19.80 | 1.3M | +2.75% |
| May 12, 2026 | $19.76 | $19.97 | $19.18 | $19.46 | $19.46 | 1.8M | -1.52% |
| May 11, 2026 | $19.69 | $20.55 | $19.43 | $19.67 | $19.67 | 1.8M | -0.10% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DNLI
Jan 1 → Dec 31 · 6 years2026+16.5%$16.66 → $19.41
+16.5%
2025-20.4%$20.73 → $16.51
-20.4%
2024-3.5%$21.12 → $20.38
-3.5%
2023-23.7%$28.12 → $21.46
-23.7%
2022-37.6%$44.54 → $27.81
-37.6%
2021-38.6%$72.69 → $44.60
-38.6%
Best Year2026 · +16.5%
Worst Year2021 · -38.6%
Positive Years1 / 6
Avg Annual Return-17.9%
6Y Total Return-73.3%
6Y CAGR~-19.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat If You Invested in DNLI?
If you invested $1,000 in DNLI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$902
Total Return-9.8%
CAGR~-1.1% / yr
Profit$-98
Based on Dec 8, 2017 · $21.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Denali Therapeutics Inc.（DNLI）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $19.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DNLI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DNLI 历史股价FMP 日线复权 OHLCV