Skip to main content
Day One Biopharmaceuticals, Inc. (DAWN)
NASDAQ: DAWN · Real-Time Price · USD
13.31
-1.01 (-7.05%)
At close: Nov 15, 2024, 4:00 PM
13.50
+0.19 (1.43%)
After-hours: Nov 15, 2024, 5:40 PM EST

DAWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 202414.3514.3513.3013.3113.31-7.05%1,782,885
Nov 14, 202414.9015.0514.2714.3214.32-3.57%860,532
Nov 13, 202415.8415.9214.8414.8514.85-5.05%1,025,280
Nov 12, 202415.6915.7415.2915.6415.64-1.39%1,042,248
Nov 11, 202416.4516.5415.8115.8615.86-3.23%934,815
Nov 8, 202415.7716.7615.5116.3916.394.00%2,374,279
Nov 7, 202415.4716.1415.4615.7615.762.14%1,332,172
Nov 6, 202415.4315.7414.8315.4315.431.85%1,762,216
Nov 5, 202414.6515.2014.4315.1515.152.30%1,683,250
Nov 4, 202414.5815.1714.3014.8114.811.09%1,355,273
Nov 1, 202414.7215.1714.3714.6514.65-0.48%1,194,332
Oct 31, 202415.9316.2314.2614.7214.721.73%4,071,406
Oct 30, 202414.2014.7414.0314.4714.470.84%1,124,673
Oct 29, 202414.4714.6214.1314.3514.35-0.83%636,576
Oct 28, 202414.7614.9414.4214.4714.47-0.89%1,021,791
Oct 25, 202414.5014.9714.4514.6014.600.90%676,896
Oct 24, 202414.2914.4814.1614.4714.470.98%712,039
Oct 23, 202414.9714.9814.0114.3314.33-0.90%938,727
Oct 22, 202414.8915.0714.4214.4614.46-3.15%1,413,934
Oct 21, 202414.9214.9814.6414.9314.93-0.53%601,437
Oct 18, 202415.1415.2814.7715.0115.01-0.46%530,372
Oct 17, 202415.0015.3614.9715.0815.080.47%889,711
Oct 16, 202414.9715.5314.8215.0115.011.21%1,138,514
Oct 15, 202414.3214.8314.0014.8314.833.71%834,262
Oct 14, 202413.8114.5513.6614.3014.303.03%885,130
Oct 11, 202413.4914.0013.4213.8813.882.59%1,332,212
Oct 10, 202413.9013.9113.5213.5313.53-3.70%1,053,250
Oct 9, 202413.6914.4913.6914.0514.052.63%1,185,134
Oct 8, 202413.5813.9313.4313.6913.690.81%1,076,568
Oct 7, 202414.0614.2313.4813.5813.58-3.69%1,667,354
Oct 4, 202413.9514.3513.7914.1014.102.17%1,123,382
Oct 3, 202413.6014.2913.6013.8013.801.32%1,017,614
Oct 2, 202413.9113.9113.4113.6213.62-2.71%1,310,600
Oct 1, 202413.8814.2413.5614.0014.000.50%959,916
Sep 30, 202414.0914.4613.6513.9313.93-1.62%1,565,186
Sep 27, 202414.3914.4914.0214.1614.16-0.91%536,353
Sep 26, 202414.2214.3714.0014.2914.291.64%368,679
Sep 25, 202414.3514.6113.8614.0614.06-1.95%645,143
Sep 24, 202414.3714.3713.9314.3414.340.56%570,035
Sep 23, 202414.8914.8913.8914.2614.26-3.52%1,239,989
Sep 20, 202414.3214.9114.1314.7814.783.21%2,247,303
Sep 19, 202414.0914.3513.8814.3214.323.84%949,255
Sep 18, 202413.8314.1513.7313.7913.790.22%696,606
Sep 17, 202413.7713.9613.5813.7613.760.95%541,270
Sep 16, 202414.2814.3413.6213.6313.63-3.54%885,608
Sep 13, 202413.7614.5513.6314.1314.133.37%1,149,161
Sep 12, 202414.0514.1213.6613.6713.67-2.98%691,273
Sep 11, 202414.2814.4313.8414.0914.09-1.74%957,683
Sep 10, 202414.1814.3714.0414.3414.340.99%428,513
Sep 9, 202414.2014.3614.0414.2014.20-939,847
Sep 6, 202414.5914.7413.9514.2014.20-2.07%466,009
Sep 5, 202414.0414.5713.8614.5014.504.39%944,720
Sep 4, 202413.5013.9113.2913.8913.892.89%1,001,545
Sep 3, 202413.7914.1713.1613.5013.50-2.46%1,220,470
Aug 30, 202413.7414.0913.6713.8413.841.24%782,200
Aug 29, 202414.1414.4413.6713.6713.67-2.50%850,581
Aug 28, 202413.9914.2113.8514.0214.02-0.43%745,788
Aug 27, 202414.3414.6114.0414.0814.08-2.36%665,758
Aug 26, 202414.2514.4414.1414.4214.422.34%882,579
Aug 23, 202413.8114.1813.7614.0914.093.00%665,485
Aug 22, 202414.2514.2513.6413.6813.68-3.66%658,096
Aug 21, 202413.9714.2813.9114.2014.202.08%901,032
Aug 20, 202414.0214.0713.5613.9113.91-1.28%990,550
Aug 19, 202413.8214.1913.5514.0914.091.22%766,625
Aug 16, 202414.1614.3113.7513.9213.92-2.18%632,815
Aug 15, 202413.6914.5313.6514.2314.236.11%791,361
Aug 14, 202413.3813.5713.2613.4113.41-571,880
Aug 13, 202413.5813.6413.2713.4113.41-0.59%949,326
Aug 12, 202413.5713.6613.1213.4913.491.43%558,352
Aug 9, 202413.1713.5112.9613.3013.301.29%517,425
Aug 8, 202412.7613.6112.6413.1313.133.22%683,337
Aug 7, 202413.4113.4412.6912.7212.72-2.97%817,221
Aug 6, 202413.4213.7112.8713.1113.11-1.13%1,486,150
Aug 5, 202412.5313.4012.5313.2613.26-4.74%1,120,335
Aug 2, 202413.7613.9813.3413.9213.92-1.76%1,646,694
Aug 1, 202415.1315.7414.1514.1714.17-0.98%2,199,051
Jul 31, 202415.2715.2714.1114.3114.31-5.79%2,217,801
Jul 30, 202416.2716.4314.8915.1915.19-1.11%3,291,449
Jul 29, 202416.0316.3015.1915.3615.36-4.18%730,000
Jul 26, 202416.1416.3515.7916.0316.030.94%487,828
Jul 25, 202415.4016.7515.3815.8815.883.18%1,533,655
Jul 24, 202415.4916.0415.3015.3915.39-3.33%1,091,065
Jul 23, 202414.8515.9514.7515.9215.927.06%754,367
Jul 22, 202415.0915.1514.6614.8714.87-0.73%604,047
Jul 19, 202415.0115.1914.6214.9814.98-630,093
Jul 18, 202415.5915.7514.7514.9814.98-4.28%768,022
Jul 17, 202415.7316.0115.5215.6515.65-2.25%701,552
Jul 16, 202415.9416.2715.7916.0116.011.97%1,677,538
Jul 15, 202415.2415.7115.2415.7015.703.22%630,685
Jul 12, 202415.1415.5015.0015.2115.210.73%862,706
Jul 11, 202415.0215.3614.8915.1015.102.65%1,064,644
Jul 10, 202414.8915.0014.5814.7114.71-1.08%408,120
Jul 9, 202414.7915.1014.5314.8714.870.47%607,905
Jul 8, 202414.8215.0613.9014.8014.807.95%1,888,131
Jul 5, 202413.4413.8113.2713.7113.711.56%578,200
Jul 3, 202413.5813.6813.2513.5013.500.30%577,455
Jul 2, 202413.4913.7513.3313.4613.46-0.88%720,973
Jul 1, 202413.7113.8613.3213.5813.58-1.45%735,987
Jun 28, 202414.0014.0913.6413.7813.78-0.36%2,990,583
Jun 27, 202413.4613.9313.0813.8313.832.90%1,078,427