Stockscreener 앱 받기
14.78
4.08%
0.58
시간 외 거래:
14.78
Denali Therapeutics Inc 주식 (DNLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $14.84 | $14.02 | $0.82 | 1,513,525.0 | +4.08% |
| 2025-03-27 | $14.43 | $13.71 | $0.715 | 628,392.0 | +2.82% |
| 2025-03-26 | $14.31 | $13.67 | $0.64 | 768,674.0 | -2.20% |
| 2025-03-25 | $14.90 | $14.10 | $0.8025 | 711,853.0 | -4.34% |
| 2025-03-24 | $14.82 | $14.31 | $0.509 | 782,168.0 | +2.29% |
| 2025-03-21 | $14.64 | $14.21 | $0.43 | 1,450,222.0 | -1.23% |
| 2025-03-20 | $14.98 | $14.59 | $0.39 | 506,412.0 | -1.42% |
| 2025-03-19 | $15.03 | $14.41 | $0.615 | 649,398.0 | +2.14% |
| 2025-03-18 | $15.24 | $14.49 | $0.75 | 772,276.0 | -6.02% |
| 2025-03-17 | $15.68 | $14.88 | $0.80 | 565,947.0 | +1.91% |
| 2025-03-14 | $15.70 | $14.99 | $0.71 | 717,310.0 | +1.75% |
| 2025-03-13 | $16.16 | $14.78 | $1.38 | 659,965.0 | -6.65% |
| 2025-03-12 | $16.28 | $15.10 | $1.18 | 1,718,549.0 | +6.05% |
| 2025-03-11 | $15.16 | $14.20 | $0.96 | 1,753,530.0 | +0.60% |
| 2025-03-10 | $16.53 | $14.88 | $1.65 | 1,740,760.0 | -10.43% |
| 2025-03-07 | $16.97 | $16.11 | $0.86 | 1,591,086.0 | +2.58% |
| 2025-03-06 | $16.35 | $15.21 | $1.14 | 1,708,204.0 | -0.18% |
| 2025-03-05 | $16.42 | $15.65 | $0.77 | 1,306,200.0 | +2.19% |
| 2025-03-04 | $16.48 | $15.78 | $0.70 | 944,614.0 | +4.93% |
| 2025-03-03 | $16.79 | $15.11 | $1.68 | 2,262,557.0 | -8.21% |
Denali Therapeutics Inc 주식 (DNLI) 연도별 가격 이력
이 심층 분석에서는 Denali Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DNLI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Denali Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Denali Therapeutics Inc 주식 (DNLI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $16.97 | $13.67 | $3.30 | 24,265,167.0 | -10.75% |
| 2025-02 | $24.34 | $16.32 | $8.02 | 16,684,960.0 | -28.93% |
| 2025-01 | $24.29 | $18.52 | $5.77 | 20,031,502.0 | +14.33% |
Denali Therapeutics Inc 주식 (DNLI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.18 | $19.93 | $6.25 | 16,106,259.0 | -19.04% |
| 2024-11 | $33.33 | $23.53 | $9.80 | 18,624,565.0 | -3.70% |
| 2024-10 | $29.67 | $25.28 | $4.39 | 14,666,324.0 | -10.88% |
| 2024-09 | $32.13 | $24.24 | $7.89 | 21,342,647.0 | +19.19% |
| 2024-08 | $25.90 | $19.74 | $6.16 | 18,921,431.0 | +0.29% |
| 2024-07 | $25.24 | $20.43 | $4.81 | 21,684,715.0 | +4.95% |
| 2024-06 | $23.87 | $18.81 | $5.06 | 28,737,342.0 | +25.11% |
| 2024-05 | $20.91 | $15.40 | $5.51 | 21,775,693.0 | +20.21% |
| 2024-04 | $20.75 | $14.56 | $6.19 | 23,735,389.0 | -24.76% |
| 2024-03 | $21.87 | $19.24 | $2.63 | 22,413,039.0 | +3.74% |
| 2024-02 | $23.52 | $15.49 | $8.03 | 30,039,372.0 | +23.55% |
| 2024-01 | $21.93 | $15.90 | $6.03 | 20,203,883.0 | -25.40% |
Denali Therapeutics Inc 주식 (DNLI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.81 | $17.87 | $5.94 | 22,629,389.0 | +15.87% |
| 2023-11 | $22.48 | $15.45 | $7.04 | 22,652,889.0 | -1.65% |
| 2023-10 | $21.96 | $17.98 | $3.98 | 17,792,130.0 | -8.73% |
| 2023-09 | $25.17 | $20.52 | $4.65 | 15,290,373.0 | -10.65% |
| 2023-08 | $28.35 | $21.95 | $6.40 | 14,031,567.0 | -18.78% |
| 2023-07 | $30.79 | $27.55 | $3.24 | 8,561,113.0 | -3.66% |
| 2023-06 | $33.31 | $28.25 | $5.06 | 18,317,485.0 | -2.35% |
| 2023-05 | $32.76 | $24.32 | $8.44 | 16,800,658.0 | +21.66% |
| 2023-04 | $25.72 | $22.72 | $3.00 | 13,757,765.0 | +7.81% |
| 2023-03 | $28.14 | $21.74 | $6.40 | 17,186,520.0 | -15.14% |
| 2023-02 | $32.81 | $25.70 | $7.11 | 13,394,957.0 | -10.31% |
| 2023-01 | $31.98 | $26.80 | $5.18 | 11,854,741.0 | +8.85% |
0.39%
0.34%
자본화:
|
볼륨(24시간):