Denali Therapeutics Inc

DNLI
🏛️ 德国 →
11.90
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 11.63 11.97 11.63 11.90 0.0M
2025-09-25 11.32 11.57 11.32 11.46 0.0M
2025-09-24 10.97 11.54 10.92 11.51 0.0M
2025-09-23 11.43 11.44 11.00 11.00 0.0M
2025-09-22 10.95 11.26 10.80 11.25 0.0M
2025-09-19 11.30 11.32 11.00 11.30 0.0M
2025-09-18 11.22 11.31 11.11 11.13 0.0M
2025-09-17 11.19 11.41 11.08 11.08 0.0M
2025-09-16 11.08 11.38 11.08 11.14 0.0M
2025-09-15 12.23 12.57 11.21 11.21 0.0M
2025-09-12 12.74 12.74 12.20 12.20 0.0M
2025-09-11 12.74 12.74 12.74 12.74 0.0M
2025-09-10 13.20 13.30 12.59 12.59 0.0M
2025-09-09 13.32 13.56 12.72 12.73 0.0M
2025-09-08 13.31 13.33 13.04 13.33 0.0M
2025-09-05 12.93 13.36 12.69 13.36 0.0M
2025-09-04 13.26 13.34 12.60 12.69 0.0M
2025-09-03 13.38 13.90 13.11 13.11 0.0M
2025-09-02 13.45 13.49 13.02 13.06 0.0M
2025-09-01 13.16 13.30 13.00 13.30 0.0M
2025-08-29 13.52 13.68 13.00 13.00 0.0M
2025-08-28 13.56 13.56 13.44 13.56 0.0M
2025-08-27 13.41 13.61 13.39 13.39 0.0M
2025-08-26 13.48 13.48 13.10 13.10 0.0M
2025-08-25 13.35 13.36 13.35 13.36 0.0M
2025-08-22 13.26 13.30 13.15 13.30 0.0M
2025-08-21 12.42 13.11 12.42 13.11 0.0M
2025-08-20 12.54 12.54 12.37 12.38 0.0M
2025-08-19 12.88 12.88 12.66 12.66 0.0M
2025-08-18 12.83 12.94 12.83 12.94 0.0M
2025-08-15 12.56 12.56 12.56 12.56 0.0M
2025-08-14 12.30 12.30 12.30 12.30 0.0M
2025-08-13 12.67 12.67 12.67 12.67 0.0M
2025-08-12 11.41 11.41 11.25 11.25 0.0M
2025-08-11 11.99 11.99 11.99 11.99 0.0M
2025-08-08 12.25 12.25 12.19 12.19 0.0M
2025-08-07 12.42 12.42 12.03 12.15 0.0M
2025-08-06 12.14 12.28 12.14 12.28 0.0M
2025-08-05 12.64 12.64 12.39 12.39 0.0M
2025-08-04 11.77 11.82 11.55 11.82 0.0M
2025-08-01 12.19 12.19 12.04 12.04 0.0M
2025-07-31 12.11 12.12 11.98 12.05 0.0M
2025-07-30 11.93 12.69 11.93 11.98 0.0M
2025-07-29 11.92 12.00 11.81 11.86 0.0M
2025-07-28 11.81 11.96 11.81 11.96 0.0M
2025-07-25 12.33 12.33 11.74 11.74 0.0M
2025-07-24 12.16 12.16 12.16 12.16 0.0M
2025-07-23 11.98 12.35 11.98 12.20 0.0M
2025-07-22 11.95 12.01 11.72 11.77 0.0M
2025-07-21 12.17 12.21 11.81 11.82 0.0M
2025-07-18 12.50 12.59 12.12 12.26 0.0M
2025-07-17 12.92 12.92 12.92 12.92 0.0M
2025-07-16 12.30 12.56 12.30 12.56 0.0M
2025-07-15 12.64 12.64 12.64 12.64 0.0M
2025-07-14 12.12 12.55 12.12 12.55 0.0M
2025-07-11 12.98 12.98 12.36 12.36 0.0M
2025-07-10 12.89 12.94 12.89 12.94 0.0M
2025-07-09 12.37 12.37 12.30 12.30 0.0M
2025-07-08 12.33 12.33 12.33 12.33 0.0M
2025-07-07 12.31 12.32 11.82 12.32 0.0M
2025-07-04 12.50 12.50 12.14 12.28 0.0M
2025-07-03 12.63 12.63 12.63 12.63 0.0M
2025-07-02 11.76 12.55 11.76 12.55 0.0M
2025-07-01 11.99 11.99 11.94 11.94 0.0M
2025-06-30 12.07 12.09 12.07 12.09 0.0M
2025-06-27 12.28 12.28 12.28 12.28 0.0M
2025-06-26 12.47 12.47 12.36 12.36 0.0M
2025-06-25 12.45 12.45 12.45 12.45 0.0M
2025-06-24 11.71 11.71 11.71 11.71 0.0M
2025-06-20 11.83 12.13 11.83 12.13 0.0M
2025-06-17 12.46 12.70 12.46 12.47 0.0M
2025-06-16 12.52 12.52 12.52 12.52 0.0M
2025-06-13 12.70 12.70 12.51 12.60 0.0M
2025-06-12 13.26 13.26 13.00 13.11 0.0M
2025-06-09 12.99 13.00 12.96 12.96 0.0M
2025-06-06 12.36 13.24 12.36 13.24 0.0M
2025-06-05 12.80 12.80 12.22 12.51 0.0M
2025-06-04 12.25 12.25 12.25 12.25 0.0M
2025-06-03 12.28 12.28 12.28 12.28 0.0M
2025-06-02 11.66 11.83 11.66 11.83 0.0M
2025-05-29 11.53 11.73 11.53 11.71 0.0M
2025-05-28 11.55 11.78 11.55 11.71 0.0M
2025-05-27 12.14 12.14 12.14 12.14 0.0M
2025-05-22 12.31 12.31 12.31 12.31 0.0M
2025-05-21 12.35 12.44 12.35 12.44 0.0M
2025-05-19 12.05 12.47 12.05 12.47 0.0M
2025-05-16 12.76 12.76 12.76 12.76 0.0M
2025-05-15 12.50 12.50 12.35 12.35 0.0M
2025-05-13 13.17 13.17 13.15 13.15 0.0M
2025-05-12 13.07 13.07 13.07 13.07 0.0M
2025-05-09 12.79 12.79 12.79 12.79 0.0M
2025-05-07 12.50 12.50 12.50 12.50 0.0M
2025-05-06 12.64 12.64 12.64 12.64 0.0M
2025-05-02 14.31 14.31 14.31 14.31 0.0M
2025-04-30 14.64 14.64 14.64 14.64 0.0M
2025-04-29 14.21 14.38 14.21 14.38 0.0M
2025-04-28 13.75 13.75 13.75 13.75 0.0M
2025-04-24 12.88 13.42 12.88 13.42 0.0M
2025-04-23 13.25 13.67 13.03 13.67 0.0M
2025-04-22 11.38 12.85 11.38 12.85 0.0M
2025-04-17 11.05 11.05 11.03 11.03 0.0M
2025-04-16 11.00 11.00 11.00 11.00 0.0M
2025-04-15 11.85 12.02 11.74 11.74 0.0M
2025-04-10 11.24 11.24 11.17 11.17 0.0M
2025-04-09 11.67 11.67 11.67 11.67 0.0M
2025-04-08 10.68 10.68 10.64 10.64 0.0M
2025-04-07 10.55 10.72 9.97 10.59 0.0M
2025-04-04 11.60 11.62 10.72 10.72 0.0M
2025-04-03 12.15 12.15 11.56 11.56 0.0M
2025-04-02 11.27 12.63 11.27 12.63 0.0M
2025-04-01 12.69 12.69 11.25 11.25 0.0M
2025-03-31 13.77 13.77 12.38 12.67 0.0M
2025-03-28 13.25 13.25 13.05 13.11 0.0M
2025-03-27 12.91 12.91 12.91 12.91 0.0M
2025-03-26 13.18 13.18 12.76 12.86 0.0M
2025-03-25 13.62 13.62 13.62 13.62 0.0M
2025-03-24 13.40 13.54 13.40 13.54 0.0M
2025-03-21 13.37 13.41 13.17 13.41 0.0M
2025-03-20 13.58 13.58 13.58 13.58 0.0M
2025-03-19 13.24 13.39 13.24 13.36 0.0M
2025-03-18 14.17 14.17 13.30 13.30 0.0M
2025-03-17 13.79 14.14 13.79 14.05 0.0M
2025-03-14 14.00 14.00 14.00 14.00 0.0M
2025-03-13 14.56 14.84 14.56 14.84 0.0M
2025-03-12 13.81 14.66 13.81 14.66 0.0M
2025-03-11 13.64 13.64 13.25 13.39 0.0M
2025-03-10 14.70 14.70 13.75 13.75 0.0M
2025-03-07 15.16 15.16 15.08 15.08 0.0M
2025-03-06 14.31 14.69 14.31 14.69 0.0M
2025-03-05 15.16 15.16 14.68 14.68 0.0M
2025-03-04 14.20 14.93 13.51 14.93 0.0M
2025-03-03 16.26 16.26 14.80 14.80 0.0M
2025-02-28 17.74 17.78 15.92 15.92 0.0M
2025-02-27 18.25 18.26 18.25 18.26 0.0M
2025-02-26 18.20 18.60 17.93 17.93 0.0M
2025-02-25 19.55 19.55 18.58 18.58 0.0M
2025-02-24 19.83 20.28 19.50 19.69 0.0M
2025-02-21 20.78 20.78 20.08 20.08 0.0M
2025-02-20 21.07 21.07 21.07 21.07 0.0M
2025-02-19 20.92 20.92 20.84 20.84 0.0M
2025-02-18 20.87 20.87 20.52 20.52 0.0M
2025-02-14 20.32 21.07 20.32 21.07 0.0M
2025-02-13 20.19 20.19 20.19 20.19 0.0M
2025-02-12 19.66 19.66 19.66 19.66 0.0M
2025-02-11 19.94 19.94 19.78 19.78 0.0M
2025-02-10 21.66 21.66 21.09 21.09 0.0M
2025-02-07 21.88 21.96 21.88 21.96 0.0M
2025-02-06 22.79 22.79 22.64 22.64 0.0M
2025-02-05 21.86 21.86 21.86 21.86 0.0M
2025-02-03 22.19 22.19 22.17 22.17 0.0M
2025-01-31 22.99 22.99 22.99 22.99 0.0M
2025-01-30 22.85 22.85 22.85 22.85 0.0M
2025-01-29 22.46 22.46 22.46 22.46 0.0M
2025-01-28 21.92 22.35 21.92 21.93 0.0M
2025-01-27 21.76 21.76 21.73 21.73 0.0M
2025-01-24 22.09 22.09 21.21 21.21 0.0M
2025-01-23 22.63 22.63 21.64 22.31 0.0M
2025-01-22 22.66 22.76 22.65 22.65 0.0M
2025-01-21 21.40 21.40 21.40 21.40 0.0M
2025-01-20 21.37 21.37 21.37 21.37 0.0M
2025-01-17 20.89 21.18 20.89 21.18 0.0M
2025-01-16 21.33 21.35 20.70 20.70 0.0M
2025-01-15 20.72 20.72 20.02 20.02 0.0M
2025-01-14 18.10 18.19 18.10 18.19 0.0M
2025-01-13 18.44 18.77 18.44 18.77 0.0M
2025-01-10 20.84 20.85 18.44 18.44 0.0M
2025-01-08 20.51 20.51 20.51 20.51 0.0M
2025-01-07 18.00 20.26 17.65 20.26 0.0M
2025-01-06 20.37 20.37 19.12 19.12 0.0M
2025-01-03 20.47 20.47 20.37 20.37 0.0M
2025-01-02 19.83 20.34 19.83 20.34 0.0M