tiprankstipranks
Denali Therapeutics (DE:4DN)
FRANKFURT:4DN
Germany Market
4DN
Denali Therapeutics
RESEARCH TOOLSreports

Denali Therapeutics (4DN) Historical Prices

7 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
19.45
19.45
19.45
19.45
19.45
-0.36%
0
0.00
Sep 03, 2026
19.52
19.52
19.52
19.52
19.52
-1.74%
0
0.00
Sep 02, 2026
19.86
19.86
19.86
19.86
19.86
-2.12%
0
0.00
Sep 01, 2026
20.29
20.29
20.29
20.29
20.29
-0.54%
0
0.00
Aug 31, 2026
20.40
20.40
20.40
20.40
20.40
-2.44%
0
0.00
Aug 28, 2026
20.91
20.91
20.91
20.91
20.91
-0.38%
0
0.00
Aug 27, 2026
20.99
20.99
20.99
20.99
20.99
-0.62%
0
0.00
Aug 26, 2026
21.12
21.12
21.12
21.12
21.12
+2.47%
0
0.00
Aug 25, 2026
20.61
20.61
20.61
20.61
20.61
-2.04%
0
0.00
Aug 24, 2026
21.04
21.04
21.04
21.04
21.04
-0.47%
0
0.00
Aug 21, 2026
21.14
21.14
21.14
21.14
21.14
-3.07%
0
0.00
Aug 20, 2026
21.81
21.81
21.81
21.81
21.81
+5.46%
0
0.00
Aug 19, 2026
20.68
20.68
20.68
20.68
20.68
+0.19%
0
0.00
Aug 18, 2026
20.64
20.64
20.64
20.64
20.64
-1.20%
0
0.00
Aug 17, 2026
20.89
20.89
20.89
20.89
20.89
-1.79%
0
0.00
Aug 14, 2026
21.27
21.27
21.27
21.27
21.27
-2.16%
0
0.00
Aug 13, 2026
21.74
21.74
21.74
21.74
21.74
+2.35%
0
0.00
Aug 12, 2026
21.24
21.24
21.24
21.24
21.24
-1.03%
0
0.00
Aug 11, 2026
21.46
21.46
21.46
21.46
21.46
+0.61%
0
0.00
Aug 10, 2026
21.33
21.33
21.33
21.33
21.33
+0.47%
0
0.00
Aug 07, 2026
21.23
21.23
21.23
21.23
21.23
+1.05%
0
0.00
Aug 06, 2026
21.01
21.01
21.01
21.01
21.01
+0.43%
0
0.00
Aug 05, 2026
20.92
20.92
20.92
20.92
20.92
+4.55%
0
0.00
Aug 04, 2026
20.01
20.01
20.01
20.01
20.01
+0.10%
0
0.00
Aug 03, 2026
19.99
19.99
19.99
19.99
19.99
-5.26%
0
0.00
Jul 31, 2026
21.10
21.10
21.10
21.10
21.10
+1.83%
0
0.00
Jul 30, 2026
20.72
20.72
20.72
20.72
20.72
-0.86%
0
0.00
Jul 29, 2026
20.90
20.90
20.90
20.90
20.90
+2.60%
0
0.00
Jul 28, 2026
20.37
20.37
20.37
20.37
20.37
-2.21%
0
0.00
Jul 27, 2026
20.42
20.83
20.42
20.83
20.83
+2.31%
115
2.49
Jul 24, 2026
20.36
20.36
20.36
20.36
20.36
-0.10%
0
0.00
Jul 23, 2026
20.38
20.38
20.38
20.38
20.38
-1.16%
0
0.00
Jul 22, 2026
20.62
20.62
20.62
20.62
20.62
+2.84%
0
0.00
Jul 21, 2026
20.05
20.05
20.05
20.05
20.05
-0.50%
0
0.00
Jul 20, 2026
20.15
20.15
20.15
20.15
20.15
+2.23%
0
0.00
Jul 17, 2026
19.33
19.71
19.33
19.71
19.71
-0.15%
114
2.56
Jul 16, 2026
19.89
19.89
19.74
19.74
19.74
-1.45%
120
2.82
Jul 15, 2026
19.69
20.03
19.69
20.03
20.03
-13.06%
274
7.17
Jul 14, 2026
23.04
23.04
23.04
23.04
23.04
+4.44%
0
0.00
Jul 13, 2026
22.06
22.06
22.06
22.06
22.06
-6.01%
0
0.00
Jul 10, 2026
23.47
23.47
23.47
23.47
23.47
+3.26%
0
0.00
Jul 09, 2026
23.26
23.26
22.73
22.73
22.73
-0.13%
220
4.28
Jul 08, 2026
22.76
22.76
22.76
22.76
22.76
+1.43%
0
0.00
Jul 07, 2026
22.18
22.44
22.18
22.44
22.44
-0.36%
204
4.24
Jul 06, 2026
22.52
22.52
22.52
22.52
22.52
+0.13%
0
0.00
Jul 03, 2026
22.49
22.49
22.49
22.49
22.49
+0.13%
0
0.00
Jul 02, 2026
22.46
22.46
22.46
22.46
22.46
+1.13%
0
0.00
Jul 01, 2026
22.21
22.21
22.21
22.21
22.21
-2.72%
0
0.00
Jun 30, 2026
22.52
22.83
22.52
22.83
22.83
+1.74%
65
1.38
Jun 29, 2026
22.44
22.44
22.44
22.44
22.44
+5.80%
0
0.00
Rows:
50