גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > דנאלי תרפיוטיקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 09.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דנאלי תרפיוטיקס

Denali Therapeutics

מניה DNLI נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	18.62	18.62	18.62	18.62	0.00
16:50	18.84	18.84	18.84	18.84	53,987.00
17:00	18.84	18.84	18.84	18.84	14,857.00
17:10	19.2	19.2	19.2	19.2	5,719.00
17:20	19.105	19.105	19.105	19.105	23,358.00
17:30	19.08	19.08	19.08	19.08	15,206.00
17:40	19	19	19	19	6,410.00
17:50	18.81	18.81	18.81	18.81	9,639.00
18:00	18.845	18.845	18.845	18.845	14,855.00
18:10	18.96	18.96	18.96	18.96	9,166.00
18:20	18.98	18.98	18.98	18.98	5,116.00
18:30	19.01	19.01	19.01	19.01	4,328.00
18:40	19.13	19.13	19.13	19.13	14,152.00
18:50	19.15	19.15	19.15	19.15	9,083.00
19:00	19.17	19.17	19.17	19.17	4,357.00
19:10	19.15	19.15	19.15	19.15	7,365.00
19:20	19.14	19.14	19.14	19.14	7,100.00
19:30	19.25	19.25	19.25	19.25	8,533.00
19:40	19.28	19.28	19.28	19.28	8,443.00
19:50	19.23	19.23	19.23	19.23	11,896.00
20:00	19.27	19.27	19.27	19.27	8,259.00
20:10	19.28	19.28	19.28	19.28	15,853.00
20:20	19.3	19.3	19.3	19.3	11,467.00
20:30	19.275	19.275	19.275	19.275	8,505.00
20:40	19.28	19.28	19.28	19.28	7,752.00
20:50	19.29	19.29	19.29	19.29	5,132.00
21:00	19.265	19.265	19.265	19.265	7,231.00
21:10	19.25	19.25	19.25	19.25	2,969.00
21:20	19.185	19.185	19.185	19.185	9,247.00
21:30	19.36	19.36	19.36	19.36	15,574.00
21:40	19.41	19.41	19.41	19.41	12,837.00
21:50	19.42	19.42	19.42	19.42	17,862.00
22:00	19.41	19.41	19.41	19.41	32,226.00
22:10	19.345	19.345	19.345	19.345	22,570.00
22:20	19.35	19.35	19.35	19.35	9,488.00
22:30	19.35	19.35	19.35	19.35	21,344.00
22:40	19.37	19.37	19.37	19.37	13,933.00
22:50	19.47	19.47	19.47	19.47	21,806.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.10.2026 17:00	20.07	19.645	19.98	19.71	62,825.00
05.10.2026 17:30	19.79	19.535	19.68	19.75	109,950.00
05.10.2026 18:00	19.76	19.595	19.7	19.73	198,002.00
05.10.2026 18:30	19.87	19.67	19.71	19.815	213,209.00
05.10.2026 19:00	19.86	19.75	19.84	19.86	248,905.00
05.10.2026 19:30	19.8899	19.78	19.8899	19.84	223,734.00
05.10.2026 20:00	19.95	19.805	19.84	19.94	332,148.00
05.10.2026 20:30	19.95	19.87	19.915	19.87	409,697.00
05.10.2026 21:00	19.905	19.84	19.88	19.86	358,874.00
05.10.2026 21:30	19.94	19.835	19.86	19.85	353,282.00
05.10.2026 22:00	19.95	19.85	19.86	19.925	486,718.00
05.10.2026 22:30	19.93	19.795	19.93	19.88	627,815.00
06.10.2026 16:30	19.965	19.5	19.965	19.67	12,482.00
06.10.2026 17:00	19.715	19.025	19.715	19.11	72,879.00
06.10.2026 17:30	19.37	19.06	19.13	19.37	90,785.00
06.10.2026 18:00	19.79	19.33	19.33	19.77	921,531.00
06.10.2026 18:30	19.82	19.69	19.82	19.75	1,004,809.00
06.10.2026 19:00	19.8	19.61	19.745	19.62	805,412.00
06.10.2026 19:30	19.65	19.46	19.61	19.48	802,055.00
06.10.2026 20:00	19.48	19.3	19.48	19.31	729,838.00
06.10.2026 20:30	19.53	19.315	19.315	19.46	1,019,660.00
06.10.2026 21:00	19.58	19.48	19.48	19.56	859,364.00
06.10.2026 21:30	19.575	19.5	19.57	19.5	1,050,707.00
06.10.2026 22:00	19.505	19.26	19.495	19.29	1,198,964.00
06.10.2026 22:30	19.3	19.16	19.29	19.29	2,251,604.00
07.10.2026 16:30	19.235	18.935	18.95	19.16	25,172.00
07.10.2026 17:00	19.3	19.135	19.155	19.2	69,144.00
07.10.2026 17:30	19.39	19.145	19.185	19.335	143,977.00
07.10.2026 18:00	19.345	19.21	19.32	19.345	139,354.00
07.10.2026 18:30	19.41	19.28	19.35	19.36	182,996.00
07.10.2026 19:00	19.38	19.27	19.38	19.27	180,195.00
07.10.2026 19:30	19.28	19.18	19.26	19.18	179,301.00
07.10.2026 20:00	19.245	19.15	19.18	19.15	198,722.00
07.10.2026 20:30	19.22	19.15	19.15	19.2	205,566.00
07.10.2026 21:00	19.24	19.14	19.2	19.24	237,674.00
07.10.2026 21:30	19.24	19.205	19.23	19.215	221,692.00
07.10.2026 22:00	19.23	19.15	19.21	19.16	439,424.00
07.10.2026 22:30	19.22	19.11	19.165	19.165	681,800.00
08.10.2026 16:30	18.97	18.6	18.97	18.64	17,496.00
08.10.2026 17:00	18.63	18.455	18.59	18.47	72,654.00
08.10.2026 17:30	18.515	18.36	18.435	18.37	105,292.00
08.10.2026 18:00	18.55	18.365	18.405	18.47	154,521.00
08.10.2026 18:30	18.43	18.35	18.43	18.37	168,775.00
08.10.2026 19:00	18.445	18.3	18.34	18.39	205,365.00
08.10.2026 19:30	18.515	18.3	18.355	18.515	267,418.00
08.10.2026 20:00	18.65	18.48	18.48	18.585	318,719.00
08.10.2026 20:30	18.67	18.53	18.63	18.6	297,322.00
08.10.2026 21:00	18.68	18.58	18.61	18.665	282,016.00
08.10.2026 21:30	18.68	18.56	18.675	18.56	189,482.00
08.10.2026 22:00	18.65	18.515	18.57	18.63	368,745.00
08.10.2026 22:30	18.77	18.565	18.62	18.65	618,948.00
09.10.2026 16:30	19.03	18.555	18.62	19.03	31,071.00
09.10.2026 17:00	19.22	19.04	19.115	19.07	75,547.00
09.10.2026 17:30	19.09	18.72	19.05	18.96	136,443.00
09.10.2026 18:00	19.05	18.94	18.95	19.05	85,495.00
09.10.2026 18:30	19.18	19.06	19.06	19.16	127,194.00
09.10.2026 19:00	19.28	19.11	19.12	19.26	131,299.00
09.10.2026 19:30	19.32	19.21	19.275	19.32	231,933.00
09.10.2026 20:00	19.31	19.26	19.3	19.26	176,973.00
09.10.2026 20:30	19.34	19.22	19.255	19.24	178,750.00
09.10.2026 21:00	19.41	19.185	19.26	19.409	167,918.00
09.10.2026 21:30	19.445	19.35	19.41	19.365	353,138.00
09.10.2026 22:00	19.4	19.32	19.37	19.35	285,939.00
09.10.2026 22:30	19.51	19.335	19.34	19.456	506,469.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	21.39	20.17	20.82	20.25	1,483,307.00
26.01.2026	21.15	19.56	20.00	20.61	1,088,330.00
27.01.2026	21.34	20.36	20.64	21.25	1,037,510.00
28.01.2026	21.81	20.36	21.43	20.84	1,919,868.00
29.01.2026	21.98	20.67	20.74	21.59	1,096,919.00
30.01.2026	21.98	21.13	21.13	21.74	1,775,009.00
02.02.2026	22.78	21.13	21.33	22.74	1,213,814.00
03.02.2026	23.77	21.32	22.75	21.78	1,200,320.00
04.02.2026	21.94	20.64	21.94	21.28	1,034,892.00
05.02.2026	21.48	19.76	21.16	20.02	1,194,044.00
06.02.2026	21.30	20.36	20.40	21.08	1,224,829.00
09.02.2026	21.17	20.16	21.00	20.84	994,255.00
10.02.2026	21.15	19.74	21.05	19.82	1,252,490.00
11.02.2026	19.93	18.66	19.82	19.69	859,236.00
12.02.2026	20.21	18.75	19.81	19.18	1,069,666.00
13.02.2026	20.12	18.61	19.24	18.77	933,536.00
17.02.2026	19.63	18.65	18.73	19.28	1,469,739.00
18.02.2026	20.01	19.00	19.01	19.23	1,496,758.00
19.02.2026	20.36	18.96	19.08	20.24	1,141,549.00
20.02.2026	20.51	19.69	20.00	20.19	1,311,290.00
23.02.2026	21.38	20.15	20.15	20.86	970,481.00
24.02.2026	21.56	20.48	20.77	21.43	1,097,641.00
25.02.2026	22.59	21.60	21.60	22.29	1,189,476.00
26.02.2026	22.40	21.05	22.20	21.42	1,170,150.00
27.02.2026	21.45	20.25	20.88	21.18	762,893.00
02.03.2026	21.51	20.58	21.14	21.00	1,011,803.00
03.03.2026	20.64	19.76	20.11	20.02	898,882.00
04.03.2026	20.92	19.94	20.29	20.37	882,047.00
05.03.2026	20.62	19.45	19.94	19.70	1,097,407.00
06.03.2026	19.74	19.05	19.23	19.69	729,985.00
09.03.2026	21.75	20.17	20.32	21.31	1,884,274.00
10.03.2026	21.82	21.10	21.31	21.43	1,486,359.00
11.03.2026	21.72	20.83	21.29	21.61	881,396.00
12.03.2026	21.53	20.01	21.03	20.70	958,237.00
13.03.2026	21.42	20.08	20.91	20.57	889,878.00
16.03.2026	21.16	20.31	20.54	20.57	1,154,798.00
17.03.2026	20.90	20.45	20.53	20.71	902,228.00
18.03.2026	20.66	19.90	20.51	20.06	817,460.00
19.03.2026	20.19	18.95	19.85	19.75	1,069,327.00
20.03.2026	20.45	19.63	19.74	20.17	3,514,086.00
23.03.2026	21.66	20.50	20.75	21.09	1,141,876.00
24.03.2026	21.21	20.54	20.73	20.97	1,179,670.00
25.03.2026	23.46	21.27	22.31	22.47	3,598,385.00
26.03.2026	22.58	19.74	22.51	19.74	2,096,866.00
27.03.2026	19.74	18.10	19.59	18.16	1,761,830.00
30.03.2026	18.46	17.86	18.26	18.08	1,233,679.00
31.03.2026	19.44	18.80	18.90	19.20	1,703,292.00
01.04.2026	19.98	19.33	19.56	19.68	1,537,654.00
02.04.2026	20.66	18.92	18.95	20.65	1,063,193.00
06.04.2026	20.80	19.22	20.60	19.38	1,290,649.00
07.04.2026	19.53	18.80	19.23	19.41	893,074.00
08.04.2026	20.29	19.27	20.04	19.62	844,268.00
09.04.2026	19.73	19.05	19.37	19.29	1,015,822.00
10.04.2026	19.63	18.96	19.41	19.23	831,907.00
13.04.2026	19.91	19.02	19.23	19.42	882,971.00
14.04.2026	20.29	19.43	19.43	20.16	589,499.00
15.04.2026	21.71	20.20	20.24	21.68	1,395,426.00
16.04.2026	21.80	20.64	21.63	20.71	927,093.00
17.04.2026	21.37	20.54	21.13	20.57	1,112,275.00
20.04.2026	20.88	20.09	20.41	20.54	537,754.00
21.04.2026	20.75	19.94	20.50	20.13	725,525.00
22.04.2026	20.57	20.00	20.28	20.25	1,100,693.00
23.04.2026	20.36	19.20	20.28	19.45	846,082.00
24.04.2026	20.05	19.27	19.45	19.87	881,774.00
27.04.2026	20.36	19.76	19.76	19.94	789,380.00
28.04.2026	20.42	19.84	19.97	20.06	836,463.00
29.04.2026	20.17	18.24	19.60	18.60	2,328,318.00
30.04.2026	18.92	18.35	18.69	18.72	2,229,747.00
01.05.2026	18.81	18.23	18.70	18.30	1,188,093.00
05.05.2026	19.40	18.33	18.99	18.92	2,161,738.00
06.05.2026	20.49	18.91	19.22	20.41	1,626,504.00
07.05.2026	20.41	19.19	20.40	19.71	903,970.00
08.05.2026	20.53	19.44	19.44	19.62	1,377,133.00
11.05.2026	20.55	19.43	19.69	19.68	1,236,816.00
12.05.2026	19.97	19.17	19.76	19.46	1,156,789.00
13.05.2026	19.95	19.28	19.29	19.80	692,415.00
14.05.2026	20.00	18.88	19.97	19.39	1,134,426.00
15.05.2026	19.37	18.50	19.01	18.62	1,221,023.00
18.05.2026	19.11	18.23	18.62	18.40	1,328,548.00
19.05.2026	18.40	17.71	18.26	18.11	1,704,507.00
20.05.2026	19.17	18.17	18.21	18.83	1,030,334.00
21.05.2026	19.33	18.35	18.55	19.30	963,697.00
22.05.2026	19.06	18.18	18.89	18.64	2,374,874.00
26.05.2026	19.63	18.60	18.86	19.38	1,681,797.00
27.05.2026	20.34	19.58	19.62	20.21	1,047,106.00
28.05.2026	21.05	19.66	20.10	20.95	960,603.00
29.05.2026	21.18	20.84	20.95	21.04	1,246,205.00
01.06.2026	20.78	20.03	20.73	20.41	1,134,055.00
02.06.2026	20.06	18.92	19.96	19.35	1,353,543.00
03.06.2026	19.69	19.19	19.34	19.66	765,480.00
04.06.2026	21.10	19.67	19.70	20.14	1,336,520.00
05.06.2026	19.94	19.24	19.94	19.52	1,731,473.00
08.06.2026	20.05	19.19	19.85	19.54	1,490,129.00
09.06.2026	20.93	19.45	19.84	20.79	1,398,249.00
10.06.2026	21.71	20.16	20.61	20.61	1,775,658.00
11.06.2026	21.68	20.37	20.78	21.02	1,458,594.00
12.06.2026	22.15	20.92	21.02	21.66	1,674,608.00
15.06.2026	22.44	21.41	21.99	22.22	1,067,936.00
16.06.2026	22.46	21.68	22.12	21.93	1,084,454.00
17.06.2026	24.20	22.09	22.13	23.49	1,852,645.00
18.06.2026	24.65	23.21	24.23	23.31	2,081,483.00
22.06.2026	24.28	23.65	23.90	24.05	1,242,414.00
23.06.2026	25.30	23.51	23.70	24.77	1,136,226.00
24.06.2026	25.69	24.72	25.07	24.82	1,135,823.00
25.06.2026	25.97	24.66	24.83	24.73	827,531.00
26.06.2026	25.70	24.67	24.78	25.57	5,696,082.00
29.06.2026	26.19	25.36	25.38	25.89	1,566,552.00
30.06.2026	26.35	25.62	25.96	25.72	1,460,536.00
01.07.2026	26.18	25.61	25.72	25.98	785,512.00
02.07.2026	26.80	25.43	26.04	25.83	974,743.00
06.07.2026	26.07	25.06	25.79	25.74	928,777.00
07.07.2026	26.76	25.35	25.81	26.31	994,935.00
08.07.2026	26.60	25.58	26.08	25.76	182,837.00
09.07.2026	27.30	26.55	26.69	27.21	1,212,320.00
10.07.2026	27.11	25.25	27.06	25.64	544,091.00
13.07.2026	26.60	24.77	25.70	26.48	1,387,479.00
14.07.2026	26.32	22.03	26.32	22.65	4,176,037.00
15.07.2026	23.05	22.05	22.50	23.02	1,294,655.00
16.07.2026	23.00	22.01	22.81	22.73	1,831,256.00
17.07.2026	23.80	22.58	22.69	23.29	1,173,544.00
20.07.2026	23.87	22.85	23.29	22.90	872,413.00
21.07.2026	23.90	22.52	22.68	23.83	815,078.00
22.07.2026	24.05	23.42	23.56	23.64	1,092,902.00
23.07.2026	23.52	22.82	23.23	23.42	831,359.00
24.07.2026	23.52	22.67	23.52	23.12	566,042.00
27.07.2026	24.17	23.44	23.59	23.57	1,263,176.00
28.07.2026	24.06	23.15	23.92	24.05	1,367,336.00
29.07.2026	24.39	23.61	24.20	23.85	958,063.00
30.07.2026	24.68	23.78	23.83	24.35	797,926.00
31.07.2026	24.35	22.99	24.34	23.02	856,748.00
03.08.2026	23.50	22.65	22.85	23.15	1,242,854.00
04.08.2026	24.30	23.23	23.55	24.17	758,756.00
05.08.2026	24.55	23.96	24.29	24.42	827,817.00
06.08.2026	24.98	24.37	24.48	24.73	1,837,326.00
07.08.2026	25.74	24.25	25.47	24.83	1,221,314.00
10.08.2026	25.03	24.21	24.71	25.00	1,096,235.00
11.08.2026	25.29	24.59	25.07	24.69	838,799.00
12.08.2026	25.34	24.20	24.51	25.27	1,085,661.00
13.08.2026	25.64	24.81	25.24	24.82	1,037,281.00
14.08.2026	24.59	24.11	24.53	24.40	648,093.00
17.08.2026	24.66	24.11	24.29	24.35	757,189.00
18.08.2026	24.49	24.01	24.17	24.31	844,220.00
19.08.2026	25.70	24.61	25.00	25.69	832,854.00
20.08.2026	25.60	24.65	25.15	24.95	707,248.00
21.08.2026	25.29	24.60	25.24	24.92	517,690.00
24.08.2026	25.27	23.41	24.88	24.20	1,050,875.00
25.08.2026	25.26	24.81	24.86	24.93	813,048.00
26.08.2026	24.89	24.33	24.75	24.57	538,672.00
27.08.2026	24.74	24.16	24.43	24.67	504,664.00
28.08.2026	24.61	23.92	24.42	24.00	588,886.00
31.08.2026	23.99	23.41	23.72	23.76	774,232.00
01.09.2026	23.75	23.06	23.44	23.27	1,022,002.00
02.09.2026	23.86	22.53	23.33	22.85	1,297,499.00
03.09.2026	22.90	22.35	22.87	22.80	1,303,031.00
04.09.2026	22.48	22.15	22.32	22.28	563,817.00
08.09.2026	22.24	21.66	21.88	22.08	1,285,057.00
09.09.2026	22.06	21.34	21.69	21.57	1,505,578.00
10.09.2026	21.56	21.09	21.24	21.40	697,059.00
11.09.2026	21.79	21.06	21.57	21.09	904,205.00
14.09.2026	21.58	20.96	21.09	21.22	804,907.00
15.09.2026	21.10	20.27	21.01	20.38	1,374,551.00
16.09.2026	20.51	19.87	20.40	20.06	1,411,199.00
17.09.2026	20.65	19.90	20.57	20.13	1,067,563.00
18.09.2026	20.16	19.56	20.07	19.72	2,599,096.00
21.09.2026	20.55	19.40	19.99	20.47	1,846,641.00
22.09.2026	21.79	20.48	20.65	21.60	1,686,869.00
23.09.2026	21.51	20.33	21.50	20.46	1,003,694.00
24.09.2026	20.64	19.73	20.40	20.47	1,555,193.00
25.09.2026	20.59	19.97	20.46	20.39	747,526.00
28.09.2026	21.25	19.93	20.05	20.98	2,031,572.00
29.09.2026	20.97	20.41	20.88	20.81	1,039,956.00
30.09.2026	21.08	20.51	20.95	20.67	1,675,701.00
01.10.2026	20.85	20.40	20.55	20.53	1,537,279.00
02.10.2026	20.85	19.93	20.85	20.00	1,173,631.00
05.10.2026	20.09	19.53	20.09	19.91	1,282,571.00
06.10.2026	19.97	19.02	19.93	19.28	1,905,768.00
07.10.2026	19.43	18.89	18.95	19.16	868,354.00
08.10.2026	19.04	18.30	19.04	18.67	1,862,516.00
09.10.2026	19.52	18.46	18.46	19.45	926,676.00

צרו איתנו קשר *5988