Stockscreener 앱 받기
18.92
1.34%
0.25
시장 영업 전:
19.30
0.38
+2.01%
Denali Therapeutics Inc 주식 (DNLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $19.40 | $18.33 | $1.07 | 2,510,612.0 | +1.34% |
| 2026-05-04 | $19.15 | $18.10 | $1.05 | 2,466,403.0 | +2.02% |
| 2026-05-01 | $18.81 | $18.21 | $0.60 | 1,495,543.0 | -2.24% |
| 2026-04-30 | $18.92 | $18.33 | $0.59 | 2,841,056.0 | +0.65% |
| 2026-04-29 | $20.17 | $18.23 | $1.94 | 2,984,994.0 | -7.28% |
| 2026-04-28 | $20.43 | $19.84 | $0.595 | 1,082,248.0 | +0.60% |
| 2026-04-27 | $20.36 | $19.76 | $0.60 | 1,018,902.0 | +0.35% |
| 2026-04-24 | $20.05 | $19.27 | $0.7754 | 1,140,152.0 | +2.16% |
| 2026-04-23 | $20.36 | $19.20 | $1.16 | 1,220,719.0 | -3.95% |
| 2026-04-22 | $20.57 | $20.00 | $0.57 | 1,403,298.0 | +0.60% |
| 2026-04-21 | $20.75 | $19.94 | $0.81 | 1,025,085.0 | -2.00% |
| 2026-04-20 | $20.88 | $20.09 | $0.785 | 714,776.0 | -0.15% |
| 2026-04-17 | $21.37 | $20.54 | $0.83 | 1,461,979.0 | -0.68% |
| 2026-04-16 | $21.80 | $20.64 | $1.16 | 1,339,676.0 | -4.47% |
| 2026-04-15 | $21.71 | $20.20 | $1.51 | 1,877,322.0 | +7.54% |
| 2026-04-14 | $20.29 | $19.43 | $0.86 | 807,092.0 | +3.81% |
| 2026-04-13 | $19.93 | $19.02 | $0.91 | 1,105,919.0 | +0.99% |
| 2026-04-10 | $19.63 | $18.96 | $0.67 | 1,127,298.0 | -0.31% |
| 2026-04-09 | $19.73 | $19.05 | $0.68 | 1,434,289.0 | -1.68% |
| 2026-04-08 | $20.29 | $19.26 | $1.03 | 1,116,109.0 | +1.08% |
| 2026-04-07 | $19.53 | $18.80 | $0.73 | 1,196,954.0 | +0.15% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $19.40 | $18.10 | $1.30 | 8,983,170.0 | +1.07% |
| 2026-04 | $21.80 | $18.23 | $3.57 | 30,234,867.0 | -2.50% |
| 2026-03 | $23.46 | $17.86 | $5.60 | 42,960,071.0 | -9.35% |
| 2026-02 | $23.77 | $18.61 | $5.16 | 30,890,260.0 | -2.58% |
| 2026-01 | $22.00 | $15.34 | $6.66 | 35,197,668.0 | +31.68% |
Denali Therapeutics Inc 주식 (DNLI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.61 | $16.34 | $4.27 | 34,913,935.0 | -15.72% |
| 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% |
0.14%
0.48%
자본화:
|
볼륨(24시간):