Stockscreener 앱 받기
13.96
1.90%
-0.27
시장 영업 전:
14.23
0.27
+1.93%
Denali Therapeutics Inc 주식 (DNLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $14.44 | $13.62 | $0.815 | 2,203,150.0 | -1.90% |
| 2025-08-07 | $14.46 | $13.95 | $0.51 | 2,079,926.0 | -0.84% |
| 2025-08-06 | $14.37 | $13.96 | $0.41 | 2,318,241.0 | +0.42% |
| 2025-08-05 | $14.41 | $13.82 | $0.59 | 2,087,799.0 | -1.04% |
| 2025-08-04 | $14.53 | $13.31 | $1.21 | 2,108,739.0 | +7.44% |
| 2025-08-01 | $14.02 | $13.25 | $0.77 | 1,762,096.0 | -2.82% |
| 2025-07-31 | $14.13 | $13.44 | $0.6944 | 1,902,385.0 | +1.17% |
| 2025-07-30 | $14.71 | $13.61 | $1.11 | 2,060,278.0 | +0.44% |
| 2025-07-29 | $13.80 | $13.52 | $0.285 | 1,558,014.0 | -0.15% |
| 2025-07-28 | $14.09 | $13.62 | $0.465 | 1,403,985.0 | -0.29% |
| 2025-07-25 | $14.29 | $13.66 | $0.635 | 1,178,070.0 | -4.47% |
| 2025-07-24 | $14.56 | $14.14 | $0.42 | 1,311,159.0 | -1.11% |
| 2025-07-23 | $14.60 | $14.27 | $0.3273 | 867,126.0 | +4.33% |
| 2025-07-22 | $14.10 | $13.70 | $0.40 | 1,519,793.0 | +0.29% |
| 2025-07-21 | $14.38 | $13.71 | $0.67 | 1,160,584.0 | -1.21% |
| 2025-07-18 | $14.85 | $13.96 | $0.885 | 1,312,972.0 | -3.65% |
| 2025-07-17 | $15.15 | $14.40 | $0.75 | 1,032,902.0 | -2.29% |
| 2025-07-16 | $14.92 | $14.33 | $0.59 | 2,447,202.0 | +4.94% |
| 2025-07-15 | $14.91 | $14.12 | $0.79 | 1,467,681.0 | -3.54% |
| 2025-07-14 | $14.98 | $14.36 | $0.62 | 1,137,529.0 | +1.17% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $14.53 | $13.25 | $1.28 | 14,763,101.0 | +0.94% |
| 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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):