Day One Biopharmaceuticals, Inc. (DAWN)
NASDAQ: DAWN · Real-Time Price · USD
10.16
-0.34 (-3.24%)
At close: Jan 16, 2026, 4:00 PM EST
10.25
+0.09 (0.89%)
After-hours: Jan 16, 2026, 7:51 PM EST
DAWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 10.56 | 10.90 | 10.10 | 10.16 | 10.16 | -3.24% | 4,168,798 |
| Jan 15, 2026 | 10.79 | 11.18 | 10.33 | 10.50 | 10.50 | -2.14% | 3,228,464 |
| Jan 14, 2026 | 10.63 | 10.75 | 10.26 | 10.73 | 10.73 | 1.32% | 2,051,215 |
| Jan 13, 2026 | 11.65 | 11.65 | 10.16 | 10.59 | 10.59 | -6.53% | 4,200,544 |
| Jan 12, 2026 | 10.83 | 11.55 | 10.45 | 11.33 | 11.33 | 26.73% | 8,017,155 |
| Jan 9, 2026 | 9.34 | 9.58 | 8.92 | 8.94 | 8.94 | -3.35% | 1,229,551 |
| Jan 8, 2026 | 9.51 | 9.71 | 9.15 | 9.25 | 9.25 | -3.75% | 1,479,381 |
| Jan 7, 2026 | 8.70 | 9.65 | 8.68 | 9.61 | 9.61 | 11.23% | 2,014,518 |
| Jan 6, 2026 | 8.55 | 8.74 | 8.43 | 8.64 | 8.64 | 1.05% | 1,845,612 |
| 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 |
| Dec 22, 2025 | 9.20 | 9.92 | 9.20 | 9.57 | 9.57 | 3.57% | 2,061,533 |
| Dec 19, 2025 | 9.96 | 9.96 | 9.10 | 9.24 | 9.24 | -7.32% | 5,331,409 |
| Dec 18, 2025 | 8.80 | 10.47 | 8.74 | 9.97 | 9.97 | 13.81% | 5,177,234 |
| Dec 17, 2025 | 8.31 | 8.87 | 8.29 | 8.76 | 8.76 | 6.18% | 3,475,021 |
| Dec 16, 2025 | 8.28 | 8.73 | 8.25 | 8.25 | 8.25 | -0.24% | 5,432,300 |
| Dec 15, 2025 | 8.44 | 8.58 | 8.13 | 8.27 | 8.27 | -1.08% | 4,782,366 |
| Dec 12, 2025 | 8.46 | 8.49 | 8.26 | 8.36 | 8.36 | -0.71% | 1,209,261 |
| Dec 11, 2025 | 8.50 | 8.64 | 8.34 | 8.42 | 8.42 | -1.06% | 1,056,068 |
| Dec 10, 2025 | 8.27 | 8.67 | 8.25 | 8.51 | 8.51 | 3.15% | 2,825,498 |
| Dec 9, 2025 | 8.50 | 8.58 | 8.04 | 8.25 | 8.25 | -4.51% | 2,555,644 |
| Dec 8, 2025 | 8.00 | 9.00 | 7.90 | 8.64 | 8.64 | 9.09% | 9,677,862 |
| Dec 5, 2025 | 8.39 | 8.49 | 7.91 | 7.92 | 7.92 | -5.04% | 1,503,263 |
| Dec 4, 2025 | 8.49 | 8.60 | 8.21 | 8.34 | 8.34 | 0.36% | 2,072,355 |
| Dec 3, 2025 | 8.48 | 8.54 | 8.22 | 8.31 | 8.31 | -1.42% | 3,552,393 |
| Dec 2, 2025 | 8.87 | 9.01 | 8.36 | 8.43 | 8.43 | -3.99% | 1,934,437 |
| Dec 1, 2025 | 9.41 | 9.41 | 8.77 | 8.78 | 8.78 | -7.48% | 1,411,405 |
| Nov 28, 2025 | 9.54 | 9.72 | 9.37 | 9.49 | 9.49 | 0.85% | 930,796 |
| Nov 26, 2025 | 9.35 | 9.44 | 9.22 | 9.41 | 9.41 | -0.21% | 1,313,365 |
| Nov 25, 2025 | 9.08 | 9.77 | 8.91 | 9.43 | 9.43 | 6.19% | 2,819,335 |
| Nov 24, 2025 | 8.51 | 9.11 | 8.42 | 8.88 | 8.88 | 4.23% | 3,833,352 |
| Nov 21, 2025 | 8.31 | 8.70 | 8.16 | 8.52 | 8.52 | 2.77% | 2,930,142 |
| Nov 20, 2025 | 8.57 | 8.73 | 8.22 | 8.29 | 8.29 | -1.43% | 1,964,069 |
| Nov 19, 2025 | 8.52 | 8.76 | 8.36 | 8.41 | 8.41 | -1.87% | 2,213,807 |
| Nov 18, 2025 | 8.84 | 9.08 | 8.55 | 8.57 | 8.57 | -3.05% | 1,531,766 |
| Nov 17, 2025 | 8.81 | 9.40 | 8.54 | 8.84 | 8.84 | 0.45% | 3,333,244 |
| Nov 14, 2025 | 8.77 | 9.05 | 8.56 | 8.80 | 8.80 | -0.56% | 3,549,485 |
| Nov 13, 2025 | 9.00 | 10.19 | 8.71 | 8.85 | 8.85 | -14.41% | 5,138,720 |
| Nov 12, 2025 | 10.36 | 10.45 | 10.03 | 10.34 | 10.34 | -0.19% | 2,548,835 |
| Nov 11, 2025 | 10.10 | 10.90 | 10.02 | 10.36 | 10.36 | 1.97% | 2,855,837 |
| Nov 10, 2025 | 9.94 | 10.55 | 9.66 | 10.16 | 10.16 | 4.42% | 3,961,704 |
| Nov 7, 2025 | 9.07 | 9.98 | 9.01 | 9.73 | 9.73 | 8.23% | 5,793,101 |
| Nov 6, 2025 | 9.13 | 9.75 | 8.97 | 8.99 | 8.99 | -1.64% | 3,625,117 |
| Nov 5, 2025 | 7.91 | 10.00 | 7.91 | 9.14 | 9.14 | 25.21% | 10,502,667 |