Stockscreener 앱 받기
19.96
1.67%
-0.34
시간 외 거래:
20.35
0.39
+1.95%
Denali Therapeutics Inc 주식 (DNLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $20.61 | $19.94 | $0.67 | 1,997,273.0 | -1.67% |
| 2025-12-04 | $20.48 | $18.47 | $2.02 | 2,073,126.0 | +6.84% |
| 2025-12-03 | $19.16 | $17.90 | $1.26 | 1,474,208.0 | +6.50% |
| 2025-12-02 | $18.48 | $17.65 | $0.8299 | 1,168,347.0 | -1.76% |
| 2025-12-01 | $19.13 | $18.00 | $1.13 | 1,538,843.0 | -6.73% |
| 2025-11-28 | $19.53 | $18.95 | $0.58 | 1,088,610.0 | +0.36% |
| 2025-11-26 | $19.57 | $18.74 | $0.835 | 978,669.0 | +1.41% |
| 2025-11-25 | $19.63 | $18.88 | $0.755 | 1,266,855.0 | +1.06% |
| 2025-11-24 | $19.00 | $18.03 | $0.97 | 1,848,040.0 | +5.17% |
| 2025-11-21 | $18.23 | $16.87 | $1.36 | 1,443,086.0 | +4.90% |
| 2025-11-20 | $17.95 | $16.87 | $1.08 | 1,393,746.0 | +1.42% |
| 2025-11-19 | $17.60 | $16.85 | $0.7477 | 1,597,576.0 | -3.20% |
| 2025-11-18 | $17.65 | $16.93 | $0.72 | 891,844.0 | +0.63% |
| 2025-11-17 | $17.83 | $17.25 | $0.58 | 1,115,187.0 | -0.40% |
| 2025-11-14 | $18.21 | $16.78 | $1.43 | 1,280,401.0 | +1.69% |
| 2025-11-13 | $17.84 | $16.66 | $1.18 | 1,421,499.0 | -2.11% |
| 2025-11-12 | $18.70 | $17.17 | $1.53 | 1,897,529.0 | -0.34% |
| 2025-11-11 | $17.68 | $15.18 | $2.50 | 2,040,931.0 | +12.69% |
| 2025-11-10 | $16.55 | $15.32 | $1.23 | 1,923,410.0 | +3.86% |
| 2025-11-07 | $15.22 | $13.75 | $1.47 | 2,054,731.0 | +4.23% |
| 2025-11-06 | $15.10 | $14.30 | $0.80 | 1,180,010.0 | -3.22% |
| 2025-11-05 | $14.99 | $14.56 | $0.43 | 1,247,217.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $20.61 | $17.65 | $2.96 | 10,249,070.0 | +2.52% |
| 2025-11 | $19.63 | $13.75 | $5.88 | 27,258,875.0 | +19.59% |
| 2025-10 | $17.72 | $14.02 | $3.70 | 36,807,572.0 | +12.12% |
| 2025-09 | $16.20 | $12.58 | $3.62 | 51,283,733.0 | -4.91% |
| 2025-08 | $16.19 | $12.91 | $3.28 | 37,462,244.0 | +10.41% |
| 2025-07 | $15.38 | $13.44 | $1.94 | 31,341,280.0 | -1.14% |
| 2025-06 | $15.69 | $12.94 | $2.75 | 34,562,068.0 | +5.66% |
| 2025-05 | $16.97 | $12.86 | $4.11 | 27,126,290.0 | -20.48% |
| 2025-04 | $16.84 | $10.57 | $6.27 | 36,043,311.0 | +22.47% |
| 2025-03 | $16.97 | $13.30 | $3.67 | 26,307,225.0 | -17.90% |
| 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% |
1.44%
0.91%
자본화:
|
볼륨(24시간):