Day One Biopharmaceuticals, Inc. (DAWN)
NASDAQ: DAWN · Real-Time Price · USD
21.20
+8.42 (65.88%)
At close: Mar 6, 2026, 4:00 PM EST
21.16
-0.04 (-0.19%)
After-hours: Mar 6, 2026, 7:58 PM EST
DAWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.13 | 21.23 | 21.08 | 21.20 | 21.20 | 65.88% | 78,174,876 |
| Mar 5, 2026 | 12.66 | 13.11 | 12.50 | 12.78 | 12.78 | -0.70% | 2,889,653 |
| Mar 4, 2026 | 10.12 | 13.06 | 10.02 | 12.87 | 12.87 | 28.32% | 12,245,805 |
| Mar 3, 2026 | 10.04 | 10.43 | 9.97 | 10.03 | 10.03 | -3.28% | 1,758,943 |
| Mar 2, 2026 | 10.21 | 10.62 | 10.11 | 10.37 | 10.37 | -2.17% | 1,447,948 |
| Feb 27, 2026 | 10.63 | 10.69 | 10.44 | 10.60 | 10.60 | -0.47% | 1,413,923 |
| Feb 26, 2026 | 10.91 | 10.91 | 10.33 | 10.65 | 10.65 | -2.56% | 2,523,963 |
| Feb 25, 2026 | 10.90 | 11.65 | 10.50 | 10.93 | 10.93 | -9.07% | 3,650,681 |
| Feb 24, 2026 | 11.78 | 12.15 | 11.61 | 12.02 | 12.02 | 2.74% | 2,023,210 |
| Feb 23, 2026 | 11.75 | 11.92 | 11.18 | 11.70 | 11.70 | -0.68% | 2,497,358 |
| Feb 20, 2026 | 11.94 | 12.05 | 11.67 | 11.78 | 11.78 | -2.40% | 1,369,730 |
| Feb 19, 2026 | 11.50 | 12.09 | 11.37 | 12.07 | 12.07 | 4.41% | 1,307,894 |
| Feb 18, 2026 | 11.76 | 12.12 | 11.41 | 11.56 | 11.56 | -2.69% | 1,463,142 |
| Feb 17, 2026 | 11.25 | 11.94 | 11.00 | 11.88 | 11.88 | 4.67% | 1,494,388 |
| Feb 13, 2026 | 11.15 | 11.53 | 11.04 | 11.35 | 11.35 | 3.18% | 1,696,498 |
| Feb 12, 2026 | 11.17 | 11.24 | 10.76 | 11.00 | 11.00 | -2.05% | 1,422,413 |
| Feb 11, 2026 | 11.40 | 11.46 | 10.79 | 11.23 | 11.23 | -1.66% | 1,211,192 |
| Feb 10, 2026 | 11.87 | 11.99 | 11.27 | 11.42 | 11.42 | -2.56% | 1,922,380 |
| Feb 9, 2026 | 11.32 | 11.91 | 11.00 | 11.72 | 11.72 | 2.72% | 2,493,886 |
| Feb 6, 2026 | 11.06 | 11.50 | 10.84 | 11.41 | 11.41 | 8.87% | 3,129,843 |
| Feb 5, 2026 | 10.75 | 10.98 | 10.30 | 10.48 | 10.48 | -2.42% | 2,696,375 |
| Feb 4, 2026 | 11.30 | 11.31 | 10.47 | 10.74 | 10.74 | -3.76% | 1,967,357 |
| Feb 3, 2026 | 11.82 | 11.82 | 11.12 | 11.16 | 11.16 | -2.96% | 1,897,328 |
| Feb 2, 2026 | 11.18 | 11.84 | 11.00 | 11.50 | 11.50 | 3.05% | 1,591,825 |
| Jan 30, 2026 | 11.18 | 11.53 | 11.02 | 11.16 | 11.16 | - | 1,555,872 |
| Jan 29, 2026 | 11.77 | 12.15 | 11.11 | 11.16 | 11.16 | -5.26% | 2,955,730 |
| Jan 28, 2026 | 12.38 | 12.49 | 11.73 | 11.78 | 11.78 | -4.46% | 1,357,848 |
| Jan 27, 2026 | 12.13 | 12.50 | 12.05 | 12.33 | 12.33 | 2.49% | 1,168,383 |
| Jan 26, 2026 | 11.66 | 12.25 | 11.60 | 12.03 | 12.03 | 0.67% | 1,569,258 |
| Jan 23, 2026 | 12.29 | 12.93 | 11.79 | 11.95 | 11.95 | -3.16% | 3,182,446 |
| Jan 22, 2026 | 12.20 | 13.14 | 11.97 | 12.34 | 12.34 | 2.24% | 3,483,525 |
| Jan 21, 2026 | 12.29 | 13.20 | 11.93 | 12.07 | 12.07 | -0.33% | 4,763,063 |
| Jan 20, 2026 | 9.85 | 12.16 | 9.84 | 12.11 | 12.11 | 19.19% | 7,045,484 |
| Jan 16, 2026 | 10.56 | 10.90 | 10.10 | 10.16 | 10.16 | -3.24% | 4,169,226 |
| Jan 15, 2026 | 10.79 | 11.18 | 10.33 | 10.50 | 10.50 | -2.14% | 3,228,662 |
| Jan 14, 2026 | 10.63 | 10.75 | 10.26 | 10.73 | 10.73 | 1.32% | 2,057,948 |
| Jan 13, 2026 | 11.65 | 11.65 | 10.16 | 10.59 | 10.59 | -6.53% | 4,204,388 |
| Jan 12, 2026 | 10.83 | 11.55 | 10.45 | 11.33 | 11.33 | 26.73% | 8,026,212 |
| Jan 9, 2026 | 9.34 | 9.58 | 8.92 | 8.94 | 8.94 | -3.35% | 1,229,611 |
| Jan 8, 2026 | 9.51 | 9.71 | 9.15 | 9.25 | 9.25 | -3.75% | 1,480,072 |
| Jan 7, 2026 | 8.70 | 9.65 | 8.68 | 9.61 | 9.61 | 11.23% | 2,017,188 |
| Jan 6, 2026 | 8.55 | 8.74 | 8.43 | 8.64 | 8.64 | 1.05% | 1,846,641 |
| Jan 5, 2026 | 8.85 | 8.87 | 8.35 | 8.55 | 8.55 | -3.39% | 1,589,920 |
| Jan 2, 2026 | 9.29 | 9.37 | 8.78 | 8.85 | 8.85 | -5.04% | 1,462,289 |
| Dec 31, 2025 | 9.20 | 9.37 | 9.12 | 9.32 | 9.32 | 1.53% | 1,077,851 |
| Dec 30, 2025 | 9.35 | 9.59 | 9.10 | 9.18 | 9.18 | -2.03% | 1,156,648 |
| Dec 29, 2025 | 9.36 | 9.45 | 9.26 | 9.37 | 9.37 | -0.85% | 721,127 |
| Dec 26, 2025 | 9.58 | 9.65 | 9.44 | 9.45 | 9.45 | -1.56% | 849,037 |
| Dec 24, 2025 | 9.61 | 9.82 | 9.51 | 9.60 | 9.60 | -0.31% | 931,077 |
| Dec 23, 2025 | 9.49 | 9.73 | 9.35 | 9.63 | 9.63 | 0.63% | 1,251,732 |