Denali Therapeutics Inc（DNLI）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	18.37	18.37	17.37	17.61	-3.98%	2,304,300
2026-10-15	18.04	18.53	18.00	18.34	+2.63%	1,566,200
2026-10-14	18.30	18.36	17.53	17.87	-2.88%	2,703,300
2026-10-13	18.82	19.20	18.15	18.40	-2.90%	1,939,100
2026-10-12	19.32	19.62	18.90	18.95	-2.57%	1,231,400
2026-10-09	18.46	19.52	18.46	19.45	+4.18%	1,341,000
2026-10-08	19.00	19.04	18.30	18.67	-2.56%	2,366,500
2026-10-07	18.95	19.43	18.89	19.16	-0.62%	1,314,500
2026-10-06	19.93	19.96	19.02	19.28	-3.16%	3,674,400
2026-10-05	20.09	20.09	19.54	19.91	-0.45%	1,717,700
2026-10-02	20.85	20.85	19.93	20.00	-2.58%	1,629,500
2026-10-01	20.55	20.85	20.40	20.53	-0.68%	1,939,700
2026-09-30	20.95	21.09	20.51	20.67	-0.67%	2,255,600
2026-09-29	20.88	21.01	20.41	20.81	-0.81%	1,390,300
2026-09-28	20.05	21.26	19.93	20.98	+2.89%	2,559,500
2026-09-25	20.46	20.59	19.96	20.39	-0.39%	1,257,500
2026-09-24	20.40	20.64	19.73	20.47	+0.05%	2,273,000
2026-09-23	21.50	21.51	20.33	20.46	-5.28%	1,914,000
2026-09-22	20.75	21.79	20.47	21.60	+5.52%	2,336,600
2026-09-21	19.99	20.55	19.40	20.47	+3.80%	2,393,800
2026-09-18	20.07	20.16	19.56	19.72	-2.04%	2,956,000
2026-09-17	20.57	20.65	19.90	20.13	+0.35%	1,421,400
2026-09-16	20.40	20.51	19.87	20.06	-1.57%	1,855,600
2026-09-15	21.01	21.10	20.27	20.38	-3.96%	1,837,300
2026-09-14	21.09	21.58	20.96	21.22	+0.62%	1,074,000
2026-09-11	21.65	21.79	21.05	21.09	-1.45%	1,239,500
2026-09-10	21.24	21.58	21.09	21.40	-0.79%	938,600
2026-09-09	21.69	22.06	21.34	21.57	-2.31%	2,091,500
2026-09-08	21.79	22.25	21.66	22.08	-0.90%	1,653,800
2026-09-04	22.32	22.48	22.14	22.28	-2.28%	799,600
2026-09-03	23.00	23.02	22.35	22.80	-0.22%	1,728,000
2026-09-02	23.33	23.86	22.53	22.85	-1.78%	1,768,600
2026-09-01	23.44	23.75	23.06	23.27	-2.08%	1,431,700
2026-08-31	23.72	24.01	23.41	23.76	-1.00%	985,800
2026-08-28	24.42	24.61	23.92	24.00	-2.72%	807,600
2026-08-27	24.43	24.74	24.16	24.67	+0.41%	700,100
2026-08-26	24.75	24.89	24.33	24.57	-1.44%	771,300
2026-08-25	24.86	25.26	24.81	24.93	+3.02%	1,120,500
2026-08-24	24.88	25.27	23.41	24.20	-2.89%	1,321,100
2026-08-21	25.25	25.37	24.60	24.92	-0.12%	681,000
2026-08-20	25.15	25.60	24.65	24.95	-2.88%	976,600
2026-08-19	25.00	25.70	24.61	25.69	+5.68%	1,150,300
2026-08-18	24.17	24.49	24.01	24.31	-0.16%	1,099,600
2026-08-17	24.29	24.66	24.11	24.35	-0.20%	1,003,100
2026-08-14	24.53	24.62	24.11	24.40	-1.69%	890,000
2026-08-13	25.24	25.64	24.81	24.82	-1.78%	1,346,800
2026-08-12	24.51	25.34	24.20	25.27	+2.35%	1,442,300
2026-08-11	25.07	25.29	24.59	24.69	-1.24%	1,145,300
2026-08-10	24.71	25.04	24.21	25.00	+0.68%	1,562,900
2026-08-07	25.41	25.74	24.23	24.83	+0.40%	1,750,000
2026-08-06	24.48	24.99	24.37	24.73	+1.27%	3,049,200
2026-08-05	24.29	24.55	23.96	24.42	+1.03%	1,094,200
2026-08-04	23.55	24.30	23.23	24.17	+4.41%	993,600
2026-08-03	22.85	23.50	22.63	23.15	+0.56%	1,476,200
2026-07-31	24.34	24.35	22.99	23.02	-5.46%	1,232,100
2026-07-30	23.83	24.68	23.79	24.35	+2.10%	1,117,600
2026-07-29	24.20	24.39	23.61	23.85	-0.83%	1,376,000
2026-07-28	23.92	24.05	23.15	24.05	+2.04%	2,106,200
2026-07-27	23.59	24.17	23.44	23.57	+1.99%	1,747,100
2026-07-24	23.52	23.65	22.64	23.11	-1.32%	1,162,900
2026-07-23	23.23	23.57	22.82	23.42	-0.93%	1,113,000
2026-07-22	23.61	24.05	23.42	23.64	-0.80%	1,321,400
2026-07-21	22.68	23.90	22.52	23.83	+4.06%	1,128,800
2026-07-20	23.29	23.87	22.85	22.90	-1.67%	1,224,000
2026-07-17	22.69	23.80	22.58	23.29	+2.46%	1,611,400
2026-07-16	22.81	23.00	22.02	22.73	-1.26%	2,441,900
2026-07-15	22.50	23.05	22.01	23.02	+1.63%	1,889,500
2026-07-14	26.17	26.32	22.03	22.65	-14.46%	5,777,800
2026-07-13	25.70	26.60	24.77	26.48	+3.12%	1,894,500
2026-07-10	27.06	27.11	25.25	25.68	-5.62%	1,397,900
2026-07-09	26.69	27.30	26.55	27.21	+1.95%	1,567,400
2026-07-08	26.08	26.73	25.56	26.69	+1.44%	1,300,600
2026-07-07	25.93	26.76	25.36	26.31	+2.21%	1,437,200
2026-07-06	25.79	26.07	25.05	25.74	-0.35%	1,335,400
2026-07-02	26.23	26.80	25.43	25.83	-0.58%	1,541,200
2026-07-01	25.72	26.30	25.61	25.98	+1.01%	1,200,700
2026-06-30	25.96	26.36	25.62	25.72	-0.66%	1,971,700
2026-06-29	25.38	26.19	25.36	25.89	+1.25%	2,176,800
2026-06-26	24.78	25.70	24.65	25.57	+3.40%	6,526,900
2026-06-25	24.83	25.96	24.59	24.73	-0.36%	1,199,800
2026-06-24	25.14	25.69	24.71	24.82	+0.20%	1,522,600
2026-06-23	23.76	25.31	23.51	24.77	+2.99%	1,658,600
2026-06-22	23.90	24.34	23.64	24.05	+3.17%	1,612,600
2026-06-18	24.16	24.65	23.21	23.31	-0.77%	2,518,400
2026-06-17	22.11	24.20	22.09	23.49	+7.11%	2,605,200
2026-06-16	22.12	22.47	21.68	21.93	-1.31%	1,455,900
2026-06-15	21.86	22.44	21.41	22.22	+2.59%	1,448,800
2026-06-12	21.02	22.15	20.92	21.66	+3.04%	2,176,000
2026-06-11	20.78	21.68	20.37	21.02	+1.99%	1,964,800
2026-06-10	20.61	21.71	20.16	20.61	-0.87%	2,483,700
2026-06-09	19.84	20.93	19.45	20.79	+6.40%	1,916,900
2026-06-08	19.85	20.05	19.19	19.54	+0.10%	1,893,200
2026-06-05	19.94	19.94	19.24	19.52	-3.08%	2,192,200
2026-06-04	19.70	21.10	19.67	20.14	+2.44%	1,833,500
2026-06-03	19.34	19.69	19.19	19.66	+1.60%	1,027,100
2026-06-02	19.96	20.13	18.92	19.35	-5.19%	1,764,100
2026-06-01	20.73	20.86	20.03	20.41	-2.99%	1,678,900
2026-05-29	20.84	21.18	20.84	21.04	+0.43%	1,699,800
2026-05-28	20.10	21.05	19.66	20.95	+3.66%	1,354,500
2026-05-27	19.62	20.34	19.57	20.21	+4.28%	1,625,500
2026-05-26	18.86	19.63	18.60	19.38	+3.97%	2,354,200
2026-05-22	18.52	19.06	18.18	18.64	-3.42%	3,557,100
2026-05-21	18.55	19.33	18.35	19.30	+2.50%	1,351,500
2026-05-20	18.21	19.18	18.11	18.83	+3.98%	1,379,700
2026-05-19	18.39	18.40	17.71	18.11	-1.58%	2,130,800
2026-05-18	18.62	19.11	18.23	18.40	-1.18%	1,709,400
2026-05-15	19.01	19.37	18.50	18.62	-3.97%	2,154,200
2026-05-14	19.97	20.00	18.88	19.39	-2.07%	1,828,000
2026-05-13	19.27	19.95	19.27	19.80	+1.75%	1,257,700
2026-05-12	19.76	19.97	19.18	19.46	-1.07%	1,792,300
2026-05-11	19.69	20.55	19.43	19.67	+0.25%	1,834,100
2026-05-08	19.44	20.53	19.44	19.62	-0.46%	1,945,800
2026-05-07	20.40	20.41	19.19	19.71	-3.43%	1,228,500
2026-05-06	19.22	20.49	18.91	20.41	+7.88%	2,199,200
2026-05-05	18.99	19.40	18.33	18.92	+1.34%	2,535,600
2026-05-04	18.14	19.15	18.10	18.67	+2.02%	2,481,900
2026-05-01	18.70	18.81	18.21	18.30	-2.24%	1,514,400
2026-04-30	18.69	18.92	18.33	18.72	+0.65%	2,866,500
2026-04-29	19.60	20.17	18.23	18.60	-7.28%	2,999,900
2026-04-28	19.97	20.43	19.84	20.06	+0.60%	1,082,200
2026-04-27	19.76	20.36	19.76	19.94	+0.35%	1,030,300
2026-04-24	19.45	20.05	19.27	19.87	+2.16%	1,174,200
2026-04-23	20.28	20.36	19.20	19.45	-3.95%	1,220,900
2026-04-22	20.28	20.57	20.00	20.25	+0.60%	1,424,900
2026-04-21	20.50	20.75	19.94	20.13	-2.00%	1,026,000
2026-04-20	20.76	20.88	20.09	20.54	-0.15%	739,000
2026-04-17	21.13	21.37	20.54	20.57	-0.68%	1,462,100
2026-04-16	21.63	21.80	20.64	20.71	-4.47%	1,515,700
2026-04-15	20.24	21.71	20.20	21.68	+7.54%	1,877,400
2026-04-14	19.43	20.29	19.43	20.16	+3.81%	807,200
2026-04-13	19.23	19.93	19.02	19.42	+0.99%	1,107,700
2026-04-10	19.41	19.63	18.96	19.23	-0.31%	1,127,300
2026-04-09	19.37	19.73	19.05	19.29	-1.68%	1,435,300
2026-04-08	20.04	20.29	19.26	19.62	+1.08%	1,116,400
2026-04-07	19.23	19.53	18.80	19.41	+0.15%	1,197,000
2026-04-06	20.60	20.80	19.22	19.38	-6.15%	1,801,200
2026-04-02	18.92	20.66	18.92	20.65	+4.93%	1,625,700
2026-04-01	19.56	20.00	19.33	19.68	+2.50%	1,912,300
2026-03-31	18.90	19.44	18.74	19.20	+6.19%	2,216,400
2026-03-30	18.26	18.46	17.86	18.08	-0.44%	1,734,000
2026-03-27	19.59	19.74	18.10	18.16	-7.98%	3,068,900
2026-03-26	22.53	22.58	19.73	19.73	-12.17%	3,425,700
2026-03-25	22.62	23.46	21.27	22.47	+7.15%	5,408,000
2026-03-24	20.73	21.21	20.54	20.97	-0.57%	1,627,500
2026-03-23	20.75	21.66	20.50	21.09	+4.56%	1,663,700
2026-03-20	19.74	20.51	19.63	20.17	+2.13%	3,892,100
2026-03-19	19.88	20.19	18.93	19.75	-1.55%	1,381,500
2026-03-18	20.51	20.66	19.90	20.06	-3.14%	1,081,100
2026-03-17	20.53	20.90	20.45	20.71	+0.68%	1,177,700
2026-03-16	20.54	21.16	20.31	20.57	+0.00%	1,454,600
2026-03-13	20.91	21.42	20.08	20.57	-0.63%	1,290,000
2026-03-12	21.03	21.53	20.00	20.70	-4.21%	1,329,600
2026-03-11	21.46	21.72	20.82	21.61	+0.84%	1,140,000
2026-03-10	21.31	21.82	21.09	21.43	+0.56%	2,016,401
2026-03-09	20.32	21.75	20.17	21.31	+8.23%	2,627,260
2026-03-06	19.46	19.76	19.05	19.69	-0.05%	1,260,900
2026-03-05	19.93	20.63	19.45	19.70	-3.29%	1,453,200
2026-03-04	20.29	20.92	19.94	20.37	+1.75%	1,249,600
2026-03-03	20.18	20.64	19.76	20.02	-4.67%	1,357,400
2026-03-02	21.14	21.52	20.58	21.00	-0.85%	1,420,100
2026-02-27	21.14	21.45	20.25	21.18	-1.12%	1,411,700
2026-02-26	22.20	22.39	21.00	21.42	-3.90%	1,655,500
2026-02-25	21.60	22.59	21.60	22.29	+4.01%	1,701,800
2026-02-24	20.86	21.56	20.48	21.43	+2.73%	1,432,100
2026-02-23	20.30	21.38	20.10	20.86	+3.32%	1,429,300
2026-02-20	20.00	20.51	19.69	20.19	-0.25%	1,798,800
2026-02-19	19.08	20.36	18.96	20.24	+5.25%	1,613,100
2026-02-18	19.01	20.01	19.00	19.23	-0.26%	2,629,600
2026-02-17	18.73	19.63	18.65	19.28	+2.72%	1,858,800
2026-02-13	19.24	20.12	18.61	18.77	-2.14%	1,343,401
2026-02-12	19.81	20.21	18.75	19.18	-2.59%	1,397,305
2026-02-11	19.91	20.00	18.66	19.69	-0.66%	1,463,370
2026-02-10	21.05	21.15	19.74	19.82	-4.89%	2,000,628
2026-02-09	21.20	21.20	20.16	20.84	-1.14%	1,250,704
2026-02-06	20.40	21.31	20.36	21.08	+5.29%	1,648,342
2026-02-05	21.16	21.48	19.76	20.02	-5.92%	1,627,017
2026-02-04	21.98	21.98	20.64	21.28	-2.30%	1,832,699
2026-02-03	22.89	23.77	21.32	21.78	-4.22%	1,727,856
2026-02-02	21.33	22.78	21.13	22.74	+4.60%	1,594,320
2026-01-30	21.37	22.00	21.13	21.74	+0.69%	2,748,758
2026-01-29	21.36	21.99	20.67	21.59	+3.60%	1,496,377
2026-01-28	21.43	21.81	20.35	20.84	-1.93%	2,632,988
2026-01-27	20.64	21.34	20.36	21.25	+3.11%	1,448,863
2026-01-26	20.01	21.14	19.56	20.61	+1.78%	1,538,526
2026-01-23	20.82	21.39	20.17	20.25	-3.25%	2,103,371
2026-01-22	18.74	21.09	18.67	20.93	+12.53%	3,088,389
2026-01-21	17.52	18.79	17.52	18.60	+6.10%	1,845,921
2026-01-20	17.42	17.80	17.18	17.53	-2.56%	1,414,267
2026-01-16	19.12	19.14	17.90	17.99	-4.21%	1,386,339
2026-01-15	18.25	18.98	17.88	18.78	+2.79%	1,894,543
2026-01-14	18.09	18.48	17.94	18.27	+0.88%	1,128,570
2026-01-13	17.98	18.18	17.64	18.11	+0.89%	1,225,568
2026-01-12	17.25	17.98	16.96	17.95	+5.09%	1,144,672
2026-01-09	17.39	17.71	17.03	17.08	+0.06%	987,124
2026-01-08	16.98	17.57	16.64	17.07	+0.71%	1,757,427
2026-01-07	17.48	17.95	16.70	16.95	-1.51%	1,877,134
2026-01-06	16.13	17.25	16.00	17.21	+7.43%	2,779,172
2026-01-05	16.20	16.53	15.34	16.02	-1.54%	1,628,321
2026-01-02	16.66	16.68	15.69	16.27	-1.45%	1,185,505
2025-12-31	16.42	16.67	16.28	16.51	+0.61%	1,159,499
2025-12-30	16.51	16.66	16.34	16.41	-1.03%	851,898
2025-12-29	16.70	16.91	16.44	16.58	-1.72%	1,264,038
2025-12-26	16.92	16.93	16.55	16.87	-0.71%	677,996
2025-12-24	16.90	17.05	16.72	16.99	+1.07%	505,006
2025-12-23	17.43	17.61	16.72	16.81	-3.78%	1,057,264
2025-12-22	16.90	17.85	16.81	17.47	+3.68%	1,419,889
2025-12-19	16.84	17.30	16.81	16.85	+0.48%	2,144,977
2025-12-18	16.94	17.28	16.74	16.77	-0.24%	945,046
2025-12-17	16.96	17.30	16.66	16.81	-1.23%	1,249,194
2025-12-16	17.40	17.55	16.82	17.02	-1.85%	1,709,223
2025-12-15	18.14	18.17	17.22	17.34	-3.56%	1,774,148
2025-12-12	17.41	18.30	17.24	17.98	+3.51%	1,400,507
2025-12-11	17.37	17.76	17.20	17.37	-1.14%	2,999,115
2025-12-10	18.30	19.59	17.52	17.57	-10.63%	6,063,669
2025-12-09	19.62	19.87	19.19	19.66	-0.15%	1,356,065
2025-12-08	20.23	20.57	19.50	19.69	-1.35%	1,480,858
2025-12-05	20.37	20.61	19.94	19.96	-0.75%	2,022,030
2025-12-04	18.77	20.48	18.47	20.11	+5.84%	2,536,997
2025-12-03	18.03	19.16	17.90	19.00	+6.50%	1,474,308
2025-12-02	18.22	18.48	17.65	17.84	-1.76%	1,192,630
2025-12-01	19.10	19.13	18.00	18.16	-6.73%	1,538,540
2025-11-28	19.46	19.53	18.95	19.47	+0.36%	1,088,610
2025-11-26	19.10	19.57	18.74	19.40	+1.41%	983,973
2025-11-25	18.97	19.63	18.88	19.13	+1.06%	1,284,884
2025-11-24	18.12	19.00	18.03	18.93	+5.17%	1,914,081
2025-11-21	16.93	18.23	16.87	18.00	+4.90%	1,449,649
2025-11-20	16.96	17.95	16.87	17.16	+1.42%	1,411,508
2025-11-19	17.36	17.60	16.85	16.92	-3.20%	1,623,988
2025-11-18	17.25	17.65	16.93	17.48	+0.63%	903,348
2025-11-17	17.40	17.83	17.25	17.37	-0.40%	1,115,545
2025-11-14	16.79	18.21	16.78	17.44	+1.69%	1,281,104
2025-11-13	17.23	17.84	16.66	17.15	-2.11%	1,421,686
2025-11-12	17.59	18.70	17.17	17.52	-0.34%	1,897,628
2025-11-11	15.58	17.68	15.18	17.58	+12.69%	2,042,440
2025-11-10	15.42	16.55	15.32	15.60	+3.86%	1,923,464
2025-11-07	14.55	15.22	13.75	15.02	+4.23%	2,056,348
2025-11-06	14.82	15.10	14.30	14.41	-3.22%	1,181,420
2025-11-05	14.84	14.99	14.56	14.89	-0.20%	1,247,353
2025-11-04	15.10	15.29	14.83	14.92	-2.86%	1,047,974
2025-11-03	15.98	16.33	15.00	15.36	-5.65%	1,542,705
2025-10-31	16.25	16.45	15.90	16.28	-0.61%	1,235,867
2025-10-30	16.00	16.98	16.00	16.38	+0.80%	1,605,139
2025-10-29	16.79	16.98	16.04	16.25	-3.96%	1,262,674
2025-10-28	16.37	17.02	16.04	16.92	+4.38%	1,504,956
2025-10-27	16.17	16.78	16.12	16.21	+1.57%	1,488,747
2025-10-24	16.00	16.41	15.89	15.96	+0.50%	1,073,993
2025-10-23	15.86	16.09	15.53	15.88	-0.44%	1,403,214
2025-10-22	16.97	17.26	15.92	15.95	-5.96%	1,638,992
2025-10-21	17.33	17.40	16.85	16.96	-1.68%	1,207,511
2025-10-20	16.97	17.72	16.91	17.25	+3.54%	1,556,304

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+26.76%）。最弱月份：2月（-15.52%）。基于2年每日数据（2025–2026）。

1月+22.71%
2月-15.52%
3月-9.57%
4月+15.30%
5月-1.29%
6月+13.12%
7月-6.13%
8月+8.13%
9月-8.59%
10月+9.19%
11月+26.76%
12月-9.09%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Denali Therapeutics Inc（DNLI）最新收盘价是多少？

2026-10-16 收于 17.61，来自Closelook数据湖的每日价格记录。

DNLI 的52周最高价和最低价是多少？

过去52周最高 27.30、最低 13.75（截至 2026-10-16）。

Denali Therapeutics Inc 历史上最强和最弱的月份是哪个？

历史上，DNLI 最强的日历月份是11月（平均 +26.76%），最弱的是2月（平均 -15.52%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。