Stockscreener 앱 받기
15.99
2.74%
-0.45
시간 외 거래:
15.96
-0.03
-0.19%
Denali Therapeutics Inc 주식 (DNLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $16.42 | $15.92 | $0.50 | 755,360.0 | -2.74% |
| 2025-05-02 | $16.97 | $16.21 | $0.76 | 1,118,370.0 | +2.37% |
| 2025-05-01 | $16.64 | $15.73 | $0.905 | 1,138,344.0 | -3.54% |
| 2025-04-30 | $16.84 | $16.17 | $0.675 | 1,911,964.0 | +0.91% |
| 2025-04-29 | $16.83 | $16.07 | $0.765 | 1,521,102.0 | +1.54% |
| 2025-04-28 | $16.27 | $15.61 | $0.66 | 1,423,885.0 | +3.64% |
| 2025-04-25 | $15.82 | $15.01 | $0.81 | 1,150,208.0 | +1.23% |
| 2025-04-24 | $15.67 | $14.71 | $0.96 | 1,361,350.0 | +4.17% |
| 2025-04-23 | $15.59 | $14.80 | $0.79 | 1,479,631.0 | +1.85% |
| 2025-04-22 | $14.66 | $13.41 | $1.25 | 1,868,008.0 | +11.03% |
| 2025-04-21 | $13.66 | $12.31 | $1.35 | 1,211,528.0 | +3.22% |
| 2025-04-17 | $12.87 | $12.41 | $0.46 | 979,079.0 | +1.51% |
| 2025-04-16 | $13.27 | $12.37 | $0.90 | 1,434,345.0 | -4.71% |
| 2025-04-15 | $13.63 | $13.03 | $0.60 | 1,111,450.0 | -0.75% |
| 2025-04-14 | $13.33 | $12.30 | $1.03 | 1,803,303.0 | +4.49% |
| 2025-04-11 | $12.73 | $12.02 | $0.71 | 1,626,428.0 | +1.60% |
| 2025-04-10 | $12.97 | $12.00 | $0.97 | 1,320,162.0 | -2.80% |
| 2025-04-09 | $13.36 | $10.80 | $2.56 | 2,167,101.0 | +12.12% |
| 2025-04-08 | $12.06 | $11.30 | $0.755 | 2,403,483.0 | -1.12% |
| 2025-04-07 | $11.87 | $10.57 | $1.30 | 1,709,309.0 | -1.53% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $16.97 | $15.73 | $1.23 | 3,767,434.0 | -3.96% |
| 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% |
0.39%
3.66%
자본화:
|
볼륨(24시간):