Day One Biopharmaceuticals, Inc. (DAWN)
NASDAQ: DAWN · Real-Time Price · USD
8.70
-0.09 (-1.02%)
Mar 13, 2025, 4:00 PM EST - Market closed
DAWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 8.73 | 8.85 | 8.34 | 8.70 | 8.70 | -1.02% | 913,263 |
| Mar 12, 2025 | 8.72 | 8.96 | 8.63 | 8.79 | 8.79 | 1.50% | 1,209,082 |
| Mar 11, 2025 | 8.05 | 8.67 | 7.88 | 8.66 | 8.66 | 7.31% | 1,686,669 |
| Mar 10, 2025 | 8.55 | 8.65 | 8.07 | 8.07 | 8.07 | -6.92% | 1,554,289 |
| Mar 7, 2025 | 9.06 | 9.07 | 8.66 | 8.67 | 8.67 | -4.73% | 1,338,084 |
| Mar 6, 2025 | 9.48 | 9.48 | 8.92 | 9.10 | 9.10 | -6.19% | 1,086,728 |
| Mar 5, 2025 | 9.10 | 9.73 | 9.00 | 9.70 | 9.70 | 12.79% | 2,594,686 |
| Mar 4, 2025 | 8.15 | 8.62 | 8.02 | 8.60 | 8.60 | 4.24% | 2,733,791 |
| Mar 3, 2025 | 9.06 | 9.26 | 8.24 | 8.25 | 8.25 | -8.94% | 2,813,506 |
| Feb 28, 2025 | 9.49 | 9.54 | 9.02 | 9.06 | 9.06 | -3.97% | 2,353,160 |
| Feb 27, 2025 | 9.93 | 10.06 | 9.43 | 9.44 | 9.44 | -4.41% | 1,495,205 |
| Feb 26, 2025 | 10.41 | 11.09 | 9.77 | 9.87 | 9.87 | -16.50% | 3,343,768 |
| Feb 25, 2025 | 12.31 | 12.38 | 11.70 | 11.82 | 11.82 | -2.96% | 1,386,933 |
| Feb 24, 2025 | 12.36 | 12.57 | 11.96 | 12.18 | 12.18 | -2.01% | 718,412 |
| Feb 21, 2025 | 12.38 | 12.46 | 12.19 | 12.43 | 12.43 | 1.64% | 758,299 |
| Feb 20, 2025 | 11.76 | 12.24 | 11.69 | 12.23 | 12.23 | 3.82% | 821,476 |
| Feb 19, 2025 | 11.91 | 12.05 | 11.65 | 11.78 | 11.78 | -1.26% | 496,542 |
| Feb 18, 2025 | 12.26 | 12.54 | 11.86 | 11.93 | 11.93 | -2.69% | 839,069 |
| Feb 14, 2025 | 12.22 | 12.45 | 12.07 | 12.26 | 12.26 | 0.41% | 601,840 |
| Feb 13, 2025 | 12.15 | 12.26 | 11.88 | 12.21 | 12.21 | 0.66% | 693,555 |
| Feb 12, 2025 | 11.69 | 12.21 | 11.69 | 12.13 | 12.13 | 1.76% | 529,411 |
| Feb 11, 2025 | 11.86 | 11.94 | 11.52 | 11.92 | 11.92 | 0.42% | 530,636 |
| Feb 10, 2025 | 12.14 | 12.33 | 11.70 | 11.87 | 11.87 | -1.49% | 799,483 |
| Feb 7, 2025 | 12.45 | 12.61 | 11.94 | 12.05 | 12.05 | -3.68% | 772,608 |
| Feb 6, 2025 | 12.24 | 12.65 | 12.02 | 12.51 | 12.51 | 2.37% | 1,004,512 |
| Feb 5, 2025 | 12.15 | 12.37 | 12.15 | 12.22 | 12.22 | 0.58% | 854,295 |
| Feb 4, 2025 | 12.09 | 12.39 | 11.96 | 12.15 | 12.15 | 0.66% | 923,401 |
| Feb 3, 2025 | 12.20 | 12.38 | 11.93 | 12.07 | 12.07 | -2.43% | 1,083,800 |
| Jan 31, 2025 | 12.88 | 13.01 | 12.34 | 12.37 | 12.37 | -3.81% | 867,903 |
| Jan 30, 2025 | 13.01 | 13.17 | 12.70 | 12.86 | 12.86 | -1.15% | 904,932 |
| Jan 29, 2025 | 13.18 | 13.38 | 12.75 | 13.01 | 13.01 | -1.51% | 859,942 |
| Jan 28, 2025 | 12.79 | 13.53 | 12.57 | 13.21 | 13.21 | 3.45% | 1,239,381 |
| Jan 27, 2025 | 12.24 | 12.87 | 12.24 | 12.77 | 12.77 | 4.59% | 847,538 |
| Jan 24, 2025 | 12.43 | 12.52 | 12.16 | 12.21 | 12.21 | -2.40% | 804,022 |
| Jan 23, 2025 | 12.30 | 12.52 | 12.15 | 12.51 | 12.51 | 1.05% | 1,025,111 |
| Jan 22, 2025 | 12.23 | 12.51 | 12.04 | 12.38 | 12.38 | 1.14% | 685,350 |
| Jan 21, 2025 | 12.64 | 12.74 | 12.20 | 12.24 | 12.24 | -2.39% | 948,949 |
| Jan 17, 2025 | 12.50 | 12.74 | 12.27 | 12.54 | 12.54 | 1.13% | 1,302,536 |
| Jan 16, 2025 | 11.83 | 12.52 | 11.76 | 12.40 | 12.40 | 4.47% | 1,585,684 |
| Jan 15, 2025 | 11.40 | 11.99 | 11.40 | 11.87 | 11.87 | 6.36% | 2,252,286 |
| Jan 14, 2025 | 11.58 | 11.60 | 11.13 | 11.16 | 11.16 | -3.46% | 2,179,654 |
| Jan 13, 2025 | 11.83 | 11.98 | 11.52 | 11.56 | 11.56 | -2.03% | 2,334,790 |
| Jan 10, 2025 | 12.01 | 12.21 | 11.59 | 11.80 | 11.80 | -3.28% | 783,904 |
| Jan 8, 2025 | 12.33 | 12.50 | 12.08 | 12.20 | 12.20 | -1.61% | 672,342 |
| Jan 7, 2025 | 12.16 | 12.60 | 12.07 | 12.40 | 12.40 | 1.64% | 749,017 |
| Jan 6, 2025 | 12.64 | 12.64 | 12.17 | 12.20 | 12.20 | -3.10% | 962,857 |
| Jan 3, 2025 | 12.79 | 12.94 | 12.58 | 12.59 | 12.59 | -0.94% | 780,962 |
| Jan 2, 2025 | 12.86 | 13.30 | 12.61 | 12.71 | 12.71 | 0.32% | 872,227 |
| Dec 31, 2024 | 12.74 | 12.78 | 12.44 | 12.67 | 12.67 | 0.72% | 771,795 |
| Dec 30, 2024 | 12.75 | 12.85 | 12.40 | 12.58 | 12.58 | -2.25% | 748,383 |