Day One Biopharmaceuticals, Inc. (DAWN)
NASDAQ: DAWN · Real-Time Price · USD
6.41
-0.09 (-1.38%)
Jun 18, 2025, 4:00 PM - Market closed
DAWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 6.49 | 6.65 | 6.24 | 6.41 | 6.41 | -1.38% | 1,321,885 |
| Jun 17, 2025 | 6.57 | 6.63 | 6.41 | 6.50 | 6.50 | -2.11% | 1,021,432 |
| Jun 16, 2025 | 6.80 | 6.80 | 6.53 | 6.64 | 6.64 | -0.45% | 862,232 |
| Jun 13, 2025 | 6.57 | 6.75 | 6.53 | 6.67 | 6.67 | -0.30% | 1,155,808 |
| Jun 12, 2025 | 6.72 | 6.81 | 6.63 | 6.69 | 6.69 | -0.89% | 1,067,603 |
| Jun 11, 2025 | 7.03 | 7.08 | 6.69 | 6.75 | 6.75 | -3.30% | 1,215,909 |
| Jun 10, 2025 | 7.18 | 7.40 | 6.96 | 6.98 | 6.98 | -1.41% | 1,066,314 |
| Jun 9, 2025 | 7.32 | 7.32 | 6.94 | 7.08 | 7.08 | -1.53% | 1,274,564 |
| Jun 6, 2025 | 7.09 | 7.33 | 7.02 | 7.19 | 7.19 | 3.45% | 1,445,771 |
| Jun 5, 2025 | 6.93 | 7.02 | 6.81 | 6.95 | 6.95 | 0.29% | 754,614 |
| Jun 4, 2025 | 6.98 | 7.10 | 6.89 | 6.93 | 6.93 | -0.72% | 828,801 |
| Jun 3, 2025 | 7.02 | 7.21 | 6.73 | 6.98 | 6.98 | -0.43% | 1,709,445 |
| Jun 2, 2025 | 6.44 | 7.03 | 6.40 | 7.01 | 7.01 | 9.87% | 2,198,506 |
| May 30, 2025 | 6.40 | 6.46 | 6.15 | 6.38 | 6.38 | -1.54% | 1,206,788 |
| May 29, 2025 | 6.38 | 6.61 | 6.30 | 6.48 | 6.48 | 2.69% | 946,364 |
| May 28, 2025 | 6.31 | 6.49 | 6.25 | 6.31 | 6.31 | 0.16% | 977,802 |
| May 27, 2025 | 6.38 | 6.44 | 6.21 | 6.30 | 6.30 | 0.48% | 1,123,953 |
| May 23, 2025 | 6.21 | 6.32 | 6.15 | 6.27 | 6.27 | - | 1,052,202 |
| May 22, 2025 | 6.27 | 6.35 | 6.20 | 6.27 | 6.27 | -0.32% | 1,025,955 |
| May 21, 2025 | 6.47 | 6.60 | 6.25 | 6.29 | 6.29 | -4.41% | 1,142,716 |
| May 20, 2025 | 6.42 | 6.61 | 6.39 | 6.58 | 6.58 | 1.54% | 1,502,323 |
| May 19, 2025 | 6.18 | 6.64 | 6.10 | 6.48 | 6.48 | 3.68% | 1,811,522 |
| May 16, 2025 | 6.19 | 6.32 | 6.08 | 6.25 | 6.25 | 1.46% | 2,740,276 |
| May 15, 2025 | 6.20 | 6.24 | 6.08 | 6.16 | 6.16 | -0.48% | 1,245,197 |
| May 14, 2025 | 6.40 | 6.59 | 6.11 | 6.19 | 6.19 | -2.21% | 1,528,201 |
| May 13, 2025 | 6.61 | 6.61 | 6.10 | 6.33 | 6.33 | -3.80% | 1,973,440 |
| May 12, 2025 | 6.65 | 7.02 | 6.52 | 6.58 | 6.58 | 2.02% | 1,295,310 |
| May 9, 2025 | 6.76 | 6.91 | 6.35 | 6.45 | 6.45 | -4.59% | 1,335,862 |
| May 8, 2025 | 6.26 | 6.92 | 6.26 | 6.76 | 6.76 | 7.30% | 1,872,685 |
| May 7, 2025 | 7.52 | 7.52 | 6.26 | 6.30 | 6.30 | -9.87% | 3,859,962 |
| May 6, 2025 | 7.40 | 7.41 | 6.95 | 6.99 | 6.99 | -6.55% | 2,088,551 |
| May 5, 2025 | 7.86 | 7.96 | 7.47 | 7.48 | 7.48 | -5.67% | 760,257 |
| May 2, 2025 | 7.73 | 8.09 | 7.67 | 7.93 | 7.93 | 4.07% | 1,466,743 |
| May 1, 2025 | 7.75 | 7.75 | 7.46 | 7.62 | 7.62 | -2.06% | 1,284,180 |
| Apr 30, 2025 | 7.73 | 7.81 | 7.46 | 7.78 | 7.78 | 1.30% | 1,290,747 |
| Apr 29, 2025 | 7.70 | 7.84 | 7.63 | 7.68 | 7.68 | -0.78% | 1,023,523 |
| Apr 28, 2025 | 7.74 | 7.88 | 7.55 | 7.74 | 7.74 | - | 957,770 |
| Apr 25, 2025 | 7.79 | 7.85 | 7.61 | 7.74 | 7.74 | -2.03% | 729,054 |
| Apr 24, 2025 | 7.41 | 7.91 | 7.35 | 7.90 | 7.90 | 6.18% | 1,143,291 |
| Apr 23, 2025 | 7.51 | 7.74 | 7.39 | 7.44 | 7.44 | 1.50% | 897,330 |
| Apr 22, 2025 | 7.34 | 7.39 | 7.11 | 7.33 | 7.33 | 2.66% | 844,930 |
| Apr 21, 2025 | 6.75 | 7.55 | 6.73 | 7.14 | 7.14 | 4.39% | 1,937,238 |
| Apr 17, 2025 | 6.69 | 6.88 | 6.63 | 6.84 | 6.84 | 1.18% | 1,189,201 |
| Apr 16, 2025 | 7.14 | 7.21 | 6.63 | 6.76 | 6.76 | -5.98% | 1,044,816 |
| Apr 15, 2025 | 7.16 | 7.42 | 7.08 | 7.19 | 7.19 | -0.42% | 856,029 |
| Apr 14, 2025 | 7.29 | 7.41 | 6.85 | 7.22 | 7.22 | 1.40% | 1,048,747 |
| Apr 11, 2025 | 6.76 | 7.26 | 6.60 | 7.12 | 7.12 | 5.33% | 1,297,624 |
| Apr 10, 2025 | 7.11 | 7.19 | 6.53 | 6.76 | 6.76 | -7.02% | 1,310,112 |
| Apr 9, 2025 | 6.53 | 7.52 | 6.41 | 7.27 | 7.27 | 8.35% | 2,239,221 |
| Apr 8, 2025 | 7.21 | 7.29 | 6.67 | 6.71 | 6.71 | -4.42% | 1,208,348 |