Day One Biopharmaceuticals, Inc. (DAWN)
NASDAQ: DAWN · Real-Time Price · USD
7.55
+0.14 (1.89%)
At close: Sep 5, 2025, 4:00 PM
7.59
+0.04 (0.53%)
After-hours: Sep 5, 2025, 6:11 PM EDT
DAWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.43 | 7.58 | 7.26 | 7.55 | 7.55 | 1.89% | 899,775 |
| Sep 4, 2025 | 7.43 | 7.46 | 7.22 | 7.41 | 7.41 | -0.94% | 640,227 |
| Sep 3, 2025 | 7.35 | 7.63 | 7.26 | 7.48 | 7.48 | 1.08% | 1,349,231 |
| Sep 2, 2025 | 7.59 | 7.71 | 7.37 | 7.40 | 7.40 | -1.46% | 1,018,397 |
| Aug 29, 2025 | 7.59 | 7.61 | 7.41 | 7.51 | 7.51 | -1.05% | 893,899 |
| Aug 28, 2025 | 7.62 | 7.74 | 7.53 | 7.59 | 7.59 | - | 984,936 |
| Aug 27, 2025 | 7.42 | 7.64 | 7.38 | 7.59 | 7.59 | 1.74% | 1,473,348 |
| Aug 26, 2025 | 6.96 | 7.48 | 6.93 | 7.46 | 7.46 | 7.03% | 1,162,655 |
| Aug 25, 2025 | 7.16 | 7.19 | 6.94 | 6.97 | 6.97 | -3.19% | 879,220 |
| Aug 22, 2025 | 7.00 | 7.48 | 6.93 | 7.20 | 7.20 | 3.15% | 1,648,230 |
| Aug 21, 2025 | 6.76 | 7.00 | 6.74 | 6.98 | 6.98 | 2.50% | 684,431 |
| Aug 20, 2025 | 6.77 | 6.87 | 6.71 | 6.81 | 6.81 | -0.15% | 942,384 |
| Aug 19, 2025 | 6.98 | 7.12 | 6.75 | 6.82 | 6.82 | 0.15% | 1,763,028 |
| Aug 18, 2025 | 6.78 | 6.89 | 6.65 | 6.81 | 6.81 | 0.89% | 1,701,456 |
| Aug 15, 2025 | 6.29 | 6.77 | 6.26 | 6.75 | 6.75 | 8.00% | 1,704,676 |
| Aug 14, 2025 | 6.09 | 6.27 | 6.08 | 6.25 | 6.25 | 0.64% | 959,164 |
| Aug 13, 2025 | 6.19 | 6.42 | 6.13 | 6.21 | 6.21 | 1.14% | 1,878,040 |
| Aug 12, 2025 | 6.00 | 6.19 | 5.95 | 6.14 | 6.14 | 4.07% | 2,590,599 |
| Aug 11, 2025 | 6.10 | 6.25 | 5.90 | 5.90 | 5.90 | -3.28% | 1,743,849 |
| Aug 8, 2025 | 6.00 | 6.12 | 5.85 | 6.10 | 6.10 | 1.16% | 2,149,569 |
| Aug 7, 2025 | 5.84 | 6.08 | 5.83 | 6.03 | 6.03 | 3.97% | 2,306,985 |
| Aug 6, 2025 | 5.95 | 6.10 | 5.64 | 5.80 | 5.80 | -15.70% | 9,263,105 |
| Aug 5, 2025 | 6.95 | 7.04 | 6.67 | 6.88 | 6.88 | 2.15% | 4,448,572 |
| Aug 4, 2025 | 6.69 | 6.84 | 6.47 | 6.74 | 6.74 | 1.28% | 2,217,870 |
| Aug 1, 2025 | 6.65 | 6.72 | 6.43 | 6.65 | 6.65 | -0.89% | 1,052,723 |
| Jul 31, 2025 | 6.83 | 6.87 | 6.60 | 6.71 | 6.71 | -2.33% | 1,119,522 |
| Jul 30, 2025 | 7.10 | 7.18 | 6.84 | 6.87 | 6.87 | -1.72% | 1,021,665 |
| Jul 29, 2025 | 7.10 | 7.13 | 6.93 | 6.99 | 6.99 | -1.55% | 1,517,294 |
| Jul 28, 2025 | 7.28 | 7.40 | 7.10 | 7.10 | 7.10 | -1.80% | 1,580,770 |
| Jul 25, 2025 | 7.27 | 7.34 | 7.07 | 7.23 | 7.23 | 0.28% | 1,500,067 |
| Jul 24, 2025 | 6.98 | 7.33 | 6.93 | 7.21 | 7.21 | 3.89% | 1,882,564 |
| Jul 23, 2025 | 6.65 | 6.99 | 6.58 | 6.94 | 6.94 | 5.63% | 1,533,304 |
| Jul 22, 2025 | 6.49 | 6.64 | 6.42 | 6.57 | 6.57 | 2.66% | 894,500 |
| Jul 21, 2025 | 6.45 | 6.57 | 6.38 | 6.40 | 6.40 | - | 1,038,278 |
| Jul 18, 2025 | 6.58 | 6.62 | 6.32 | 6.40 | 6.40 | -1.54% | 1,872,363 |
| Jul 17, 2025 | 6.63 | 6.71 | 6.48 | 6.50 | 6.50 | -1.81% | 1,605,808 |
| Jul 16, 2025 | 6.63 | 6.73 | 6.52 | 6.62 | 6.62 | 0.76% | 1,549,641 |
| Jul 15, 2025 | 7.00 | 7.00 | 6.57 | 6.57 | 6.57 | -5.19% | 1,687,960 |
| Jul 14, 2025 | 6.76 | 7.00 | 6.69 | 6.93 | 6.93 | 2.06% | 946,246 |
| Jul 11, 2025 | 7.10 | 7.13 | 6.78 | 6.79 | 6.79 | -5.56% | 1,148,926 |
| Jul 10, 2025 | 7.00 | 7.24 | 6.88 | 7.19 | 7.19 | 2.71% | 1,609,217 |
| Jul 9, 2025 | 6.68 | 7.05 | 6.63 | 7.00 | 7.00 | 5.90% | 1,414,629 |
| Jul 8, 2025 | 6.64 | 6.75 | 6.57 | 6.61 | 6.61 | -0.30% | 822,839 |
| Jul 7, 2025 | 6.81 | 6.81 | 6.52 | 6.63 | 6.63 | -2.50% | 1,136,045 |
| Jul 3, 2025 | 6.79 | 6.86 | 6.75 | 6.80 | 6.80 | 1.04% | 445,456 |
| Jul 2, 2025 | 6.61 | 6.95 | 6.56 | 6.73 | 6.73 | 1.82% | 1,459,484 |
| Jul 1, 2025 | 6.49 | 6.73 | 6.45 | 6.61 | 6.61 | 1.69% | 1,424,369 |
| Jun 30, 2025 | 6.48 | 6.56 | 6.36 | 6.50 | 6.50 | 0.46% | 1,399,658 |
| Jun 27, 2025 | 6.48 | 6.52 | 6.35 | 6.47 | 6.47 | -0.15% | 4,318,558 |
| Jun 26, 2025 | 6.44 | 6.50 | 6.35 | 6.48 | 6.48 | 0.62% | 1,113,776 |