Stockscreener 앱 받기
22.28
2.28%
-0.52
Denali Therapeutics Inc 주식 (DNLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $22.48 | $22.14 | $0.3304 | 799,583.0 | -2.28% |
| 2026-09-03 | $23.02 | $22.35 | $0.675 | 1,727,974.0 | -0.22% |
| 2026-09-02 | $23.86 | $22.53 | $1.33 | 1,767,400.0 | -1.78% |
| 2026-09-01 | $23.75 | $23.06 | $0.69 | 1,430,629.0 | -2.08% |
| 2026-08-31 | $24.01 | $23.41 | $0.5992 | 985,854.0 | -1.00% |
| 2026-08-28 | $24.61 | $23.92 | $0.695 | 807,562.0 | -2.72% |
| 2026-08-27 | $24.74 | $24.16 | $0.58 | 700,064.0 | +0.41% |
| 2026-08-26 | $24.89 | $24.33 | $0.56 | 771,238.0 | -1.44% |
| 2026-08-25 | $25.26 | $24.81 | $0.45 | 1,120,489.0 | +3.02% |
| 2026-08-24 | $25.27 | $23.41 | $1.86 | 1,321,109.0 | -2.89% |
| 2026-08-21 | $25.37 | $24.60 | $0.77 | 680,991.0 | -0.12% |
| 2026-08-20 | $25.60 | $24.65 | $0.9531 | 974,177.0 | -2.88% |
| 2026-08-19 | $25.70 | $24.61 | $1.09 | 1,150,241.0 | +5.68% |
| 2026-08-18 | $24.49 | $24.01 | $0.48 | 1,099,514.0 | -0.16% |
| 2026-08-17 | $24.66 | $24.11 | $0.55 | 1,003,078.0 | -0.20% |
| 2026-08-14 | $24.62 | $24.11 | $0.505 | 876,213.0 | -1.69% |
| 2026-08-13 | $25.64 | $24.81 | $0.83 | 1,346,759.0 | -1.78% |
| 2026-08-12 | $25.34 | $24.20 | $1.14 | 1,442,230.0 | +2.35% |
| 2026-08-11 | $25.29 | $24.59 | $0.70 | 1,137,958.0 | -1.24% |
| 2026-08-10 | $25.04 | $24.21 | $0.825 | 1,562,917.0 | +0.68% |
| 2026-08-07 | $25.74 | $24.23 | $1.50 | 1,749,186.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $23.86 | $22.14 | $1.71 | 6,525,169.0 | -6.23% |
| 2026-08 | $25.74 | $22.63 | $3.11 | 25,342,429.0 | +3.21% |
| 2026-07 | $27.30 | $22.01 | $5.29 | 36,700,546.0 | -10.50% |
| 2026-06 | $26.36 | $18.92 | $7.43 | 43,245,373.0 | +22.24% |
| 2026-05 | $21.18 | $17.71 | $3.47 | 37,264,864.0 | +12.39% |
| 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% |
0.86%
0.31%
자본화:
|
볼륨(24시간):