Day One Biopharmaceuticals, Inc. (DAWN)
NASDAQ: DAWN · Real-Time Price · USD
7.43
+0.55 (7.99%)
At close: Oct 2, 2025, 4:00 PM EDT
7.45
+0.02 (0.27%)
After-hours: Oct 2, 2025, 5:58 PM EDT

DAWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20256.877.476.727.43-7.92%2,745,156
Oct 1, 20257.087.166.856.886.88-2.41%1,467,728
Sep 30, 20256.967.116.937.057.050.86%1,537,341
Sep 29, 20256.807.016.766.996.993.25%1,225,905
Sep 26, 20256.726.866.696.776.771.35%2,125,326
Sep 25, 20256.806.886.676.686.68-2.77%888,459
Sep 24, 20256.837.086.816.876.870.44%1,309,380
Sep 23, 20256.837.006.706.846.840.74%1,296,451
Sep 22, 20256.806.886.716.796.79-0.29%1,003,502
Sep 19, 20257.217.266.806.816.81-5.55%1,908,710
Sep 18, 20257.107.217.057.217.213.15%823,145
Sep 17, 20257.137.276.976.996.99-1.69%949,234
Sep 16, 20257.167.246.907.117.11-0.97%943,944
Sep 15, 20257.127.277.077.187.180.84%790,341
Sep 12, 20257.387.387.037.127.12-3.39%671,274
Sep 11, 20257.267.397.187.377.371.52%969,999
Sep 10, 20257.407.467.217.267.26-2.02%871,694
Sep 9, 20257.467.487.277.417.41-0.80%567,537
Sep 8, 20257.547.557.397.477.47-1.06%875,600
Sep 5, 20257.437.587.267.557.551.89%899,775
Sep 4, 20257.437.467.227.417.41-0.94%640,227
Sep 3, 20257.357.637.267.487.481.08%1,349,231
Sep 2, 20257.597.717.377.407.40-1.46%1,018,397
Aug 29, 20257.597.617.417.517.51-1.05%893,899
Aug 28, 20257.627.747.537.597.59-984,936
Aug 27, 20257.427.647.387.597.591.74%1,473,348
Aug 26, 20256.967.486.937.467.467.03%1,162,655
Aug 25, 20257.167.196.946.976.97-3.19%879,220
Aug 22, 20257.007.486.937.207.203.15%1,648,230
Aug 21, 20256.767.006.746.986.982.50%684,431
Aug 20, 20256.776.876.716.816.81-0.15%942,384
Aug 19, 20256.987.126.756.826.820.15%1,763,028
Aug 18, 20256.786.896.656.816.810.89%1,701,456
Aug 15, 20256.296.776.266.756.758.00%1,704,676
Aug 14, 20256.096.276.086.256.250.64%959,164
Aug 13, 20256.196.426.136.216.211.14%1,878,040
Aug 12, 20256.006.195.956.146.144.07%2,590,599
Aug 11, 20256.106.255.905.905.90-3.28%1,743,849
Aug 8, 20256.006.125.856.106.101.16%2,149,569
Aug 7, 20255.846.085.836.036.033.97%2,306,985
Aug 6, 20255.956.105.645.805.80-15.70%9,263,105
Aug 5, 20256.957.046.676.886.882.15%4,448,572
Aug 4, 20256.696.846.476.746.741.28%2,217,870
Aug 1, 20256.656.726.436.656.65-0.89%1,052,723
Jul 31, 20256.836.876.606.716.71-2.33%1,119,522
Jul 30, 20257.107.186.846.876.87-1.72%1,021,665
Jul 29, 20257.107.136.936.996.99-1.55%1,517,294
Jul 28, 20257.287.407.107.107.10-1.80%1,580,770
Jul 25, 20257.277.347.077.237.230.28%1,500,067
Jul 24, 20256.987.336.937.217.213.89%1,882,564