XNAS
Datos históricos de Denali Therapeutics Inc.
Denali Therapeutics Inc. · DNLI
$19.45
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 18:05:29 UTC
- Variación en el periodo
- +26.55%
- Máximo
- US$27.30
- 9 de julio de 2026
- Mínimo
- US$13.75
- 7 de noviembre de 2025
- Volumen medio diario
- 1.69 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.46 | 19.53 | 18.46 | 19.45 | +4.18% | 1.34 M |
| 8 oct 2026 | 19.00 | 19.04 | 18.30 | 18.67 | −2.56% | 2.37 M |
| 7 oct 2026 | 18.95 | 19.43 | 18.89 | 19.16 | −0.62% | 1.31 M |
| 6 oct 2026 | 19.93 | 19.97 | 19.03 | 19.28 | −3.16% | 3.67 M |
| 5 oct 2026 | 20.09 | 20.09 | 19.54 | 19.91 | −0.45% | 1.72 M |
| 2 oct 2026 | 20.85 | 20.85 | 19.93 | 20.00 | −2.58% | 1.63 M |
| 1 oct 2026 | 20.55 | 20.85 | 20.40 | 20.53 | −0.68% | 1.94 M |
| 30 sep 2026 | 20.95 | 21.09 | 20.51 | 20.67 | −0.67% | 2.26 M |
| 29 sep 2026 | 20.88 | 21.01 | 20.41 | 20.81 | −0.81% | 1.39 M |
| 28 sep 2026 | 20.05 | 21.26 | 19.93 | 20.98 | +2.89% | 2.56 M |
| 25 sep 2026 | 20.46 | 20.60 | 19.96 | 20.39 | −0.39% | 1.26 M |
| 24 sep 2026 | 20.40 | 20.64 | 19.73 | 20.47 | +0.05% | 2.27 M |
| 23 sep 2026 | 21.50 | 21.51 | 20.33 | 20.46 | −5.28% | 1.91 M |
| 22 sep 2026 | 20.76 | 21.79 | 20.47 | 21.60 | +5.52% | 2.34 M |
| 21 sep 2026 | 19.99 | 20.55 | 19.40 | 20.47 | +3.80% | 2.39 M |
| 18 sep 2026 | 20.07 | 20.16 | 19.56 | 19.72 | −2.04% | 2.96 M |
| 17 sep 2026 | 20.57 | 20.65 | 19.90 | 20.13 | +0.35% | 1.42 M |
| 16 sep 2026 | 20.40 | 20.51 | 19.87 | 20.06 | −1.57% | 1.86 M |
| 15 sep 2026 | 21.01 | 21.10 | 20.27 | 20.38 | −3.96% | 1.84 M |
| 14 sep 2026 | 21.09 | 21.58 | 20.96 | 21.22 | +0.62% | 1.07 M |
| 11 sep 2026 | 21.65 | 21.79 | 21.06 | 21.09 | −1.45% | 1.24 M |
| 10 sep 2026 | 21.24 | 21.58 | 21.09 | 21.40 | −0.79% | 938,559.087 |
| 9 sep 2026 | 21.69 | 22.06 | 21.34 | 21.57 | −2.31% | 2.09 M |
| 8 sep 2026 | 21.79 | 22.25 | 21.66 | 22.08 | −0.90% | 1.65 M |
| 4 sep 2026 | 22.32 | 22.48 | 22.15 | 22.28 | −2.28% | 799,633.723 |
| 3 sep 2026 | 23.00 | 23.03 | 22.35 | 22.80 | −0.22% | 1.73 M |
| 2 sep 2026 | 23.33 | 23.86 | 22.53 | 22.85 | −1.78% | 1.77 M |
| 1 sep 2026 | 23.44 | 23.75 | 23.06 | 23.27 | −2.08% | 1.43 M |
| 31 ago 2026 | 23.72 | 24.01 | 23.41 | 23.76 | −1.00% | 985,862.161 |
| 28 ago 2026 | 24.42 | 24.62 | 23.92 | 24.00 | −2.72% | 807,598.035 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.