Skip to main content
Day One Biopharmaceuticals, Inc. (DAWN)
NASDAQ: DAWN · Real-Time Price · USD
14.29
+0.23 (1.64%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202414.2214.3714.0014.2914.291.64%368,604
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
Jun 26, 202413.3113.6513.0013.4413.440.30%722,433
Jun 25, 202413.5314.0313.3913.4013.40-0.96%657,898
Jun 24, 202413.6414.0013.4013.5313.53-1.10%893,950
Jun 21, 202413.1513.9812.9113.6813.684.27%1,764,944
Jun 20, 202413.3313.6012.9313.1213.12-2.02%856,489
Jun 18, 202412.0813.6112.0613.3913.3911.31%1,285,110
Jun 17, 202412.4612.4711.9412.0312.03-4.60%974,690
Jun 14, 202412.7412.9212.4012.6112.61-2.40%435,552
Jun 13, 202412.9713.0712.6812.9212.92-0.62%666,519
Jun 12, 202412.9713.2412.6913.0013.003.67%1,271,487
Jun 11, 202412.3112.7112.3112.5412.540.40%668,674
Jun 10, 202412.6112.9512.4512.4912.49-2.19%900,252
Jun 7, 202412.7113.1012.6512.7712.77-0.85%407,407
Jun 6, 202413.0113.1512.5912.8812.88-1.38%806,595
Jun 5, 202412.8813.2412.5213.0613.062.27%858,846
Jun 4, 202413.1913.5212.4312.7712.77-3.11%1,823,351
Jun 3, 202413.5913.8913.0213.1813.18-0.68%982,039
May 31, 202413.7713.9312.9513.2713.27-2.43%1,108,019
May 30, 202413.9313.9813.4213.6013.60-1.16%1,052,160
May 29, 202413.3913.9213.3813.7613.761.10%522,069
May 28, 202413.8014.1713.3213.6113.61-1.16%1,598,046
May 24, 202413.9614.0613.6413.7713.77-0.72%562,655
May 23, 202414.6314.6313.8313.8713.87-5.13%922,405
May 22, 202414.6215.0714.5414.6214.62-1.15%710,993
May 21, 202415.5315.7414.5014.7914.79-7.39%1,090,498
May 20, 202416.1716.3215.8715.9715.97-1.24%469,882
May 17, 202416.0416.3815.7616.1716.170.87%421,575
May 16, 202416.4916.4915.9116.0316.03-2.38%491,717
May 15, 202416.8917.1416.3416.4216.42-1.20%571,842
May 14, 202416.3016.7316.1316.6216.623.55%331,987
May 13, 202416.1516.3815.8116.0516.050.31%467,496
May 10, 202416.3416.6615.9216.0016.00-2.32%734,965
May 9, 202416.5516.9416.2616.3816.38-0.18%677,734
May 8, 202416.7617.0416.1516.4116.41-3.92%603,191
May 7, 202416.8017.7916.3717.0817.082.89%1,777,935
May 6, 202416.6817.1016.4816.6016.60-3.32%1,135,258