Day One Biopharmaceuticals, Inc. (DAWN)
NASDAQ: DAWN · Real-Time Price · USD
6.60
-0.16 (-2.37%)
May 9, 2025, 10:53 AM - Market open
DAWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.76 | 6.91 | 6.76 | 6.87 | - | 1.63% | 26,275 |
| May 8, 2025 | 6.26 | 6.92 | 6.26 | 6.76 | 6.76 | 7.30% | 1,872,685 |
| May 7, 2025 | 7.52 | 7.52 | 6.26 | 6.30 | 6.30 | -9.87% | 3,859,962 |
| May 6, 2025 | 7.40 | 7.41 | 6.95 | 6.99 | 6.99 | -6.55% | 2,088,551 |
| May 5, 2025 | 7.86 | 7.96 | 7.47 | 7.48 | 7.48 | -5.67% | 760,257 |
| May 2, 2025 | 7.73 | 8.09 | 7.67 | 7.93 | 7.93 | 4.07% | 1,466,743 |
| May 1, 2025 | 7.75 | 7.75 | 7.46 | 7.62 | 7.62 | -2.06% | 1,284,180 |
| Apr 30, 2025 | 7.73 | 7.81 | 7.46 | 7.78 | 7.78 | 1.30% | 1,290,747 |
| Apr 29, 2025 | 7.70 | 7.84 | 7.63 | 7.68 | 7.68 | -0.78% | 1,023,523 |
| Apr 28, 2025 | 7.74 | 7.88 | 7.55 | 7.74 | 7.74 | - | 957,770 |
| Apr 25, 2025 | 7.79 | 7.85 | 7.61 | 7.74 | 7.74 | -2.03% | 729,054 |
| Apr 24, 2025 | 7.41 | 7.91 | 7.35 | 7.90 | 7.90 | 6.18% | 1,143,291 |
| Apr 23, 2025 | 7.51 | 7.74 | 7.39 | 7.44 | 7.44 | 1.50% | 897,330 |
| Apr 22, 2025 | 7.34 | 7.39 | 7.11 | 7.33 | 7.33 | 2.66% | 844,930 |
| Apr 21, 2025 | 6.75 | 7.55 | 6.73 | 7.14 | 7.14 | 4.39% | 1,937,238 |
| Apr 17, 2025 | 6.69 | 6.88 | 6.63 | 6.84 | 6.84 | 1.18% | 1,189,201 |
| Apr 16, 2025 | 7.14 | 7.21 | 6.63 | 6.76 | 6.76 | -5.98% | 1,044,816 |
| Apr 15, 2025 | 7.16 | 7.42 | 7.08 | 7.19 | 7.19 | -0.42% | 856,029 |
| Apr 14, 2025 | 7.29 | 7.41 | 6.85 | 7.22 | 7.22 | 1.40% | 1,048,747 |
| Apr 11, 2025 | 6.76 | 7.26 | 6.60 | 7.12 | 7.12 | 5.33% | 1,297,624 |
| Apr 10, 2025 | 7.11 | 7.19 | 6.53 | 6.76 | 6.76 | -7.02% | 1,310,112 |
| Apr 9, 2025 | 6.53 | 7.52 | 6.41 | 7.27 | 7.27 | 8.35% | 2,239,221 |
| Apr 8, 2025 | 7.21 | 7.29 | 6.67 | 6.71 | 6.71 | -4.42% | 1,208,348 |
| Apr 7, 2025 | 6.82 | 7.36 | 6.65 | 7.02 | 7.02 | -2.77% | 1,362,341 |
| Apr 4, 2025 | 7.55 | 7.70 | 7.06 | 7.22 | 7.22 | -6.36% | 934,681 |
| Apr 3, 2025 | 7.72 | 7.90 | 7.57 | 7.71 | 7.71 | -3.26% | 824,202 |
| Apr 2, 2025 | 7.56 | 8.14 | 7.55 | 7.97 | 7.97 | 4.73% | 839,365 |
| Apr 1, 2025 | 7.93 | 7.93 | 7.52 | 7.61 | 7.61 | -4.04% | 1,029,151 |
| Mar 31, 2025 | 7.78 | 7.96 | 7.54 | 7.93 | 7.93 | -1.73% | 1,270,604 |
| Mar 28, 2025 | 8.19 | 8.29 | 7.93 | 8.07 | 8.07 | -1.47% | 598,146 |
| Mar 27, 2025 | 8.15 | 8.28 | 8.05 | 8.19 | 8.19 | 0.86% | 749,196 |
| Mar 26, 2025 | 8.28 | 8.28 | 7.93 | 8.12 | 8.12 | -1.93% | 820,612 |
| Mar 25, 2025 | 8.31 | 8.39 | 7.99 | 8.28 | 8.28 | -0.36% | 834,172 |
| Mar 24, 2025 | 8.19 | 8.44 | 8.12 | 8.31 | 8.31 | 0.97% | 906,977 |
| Mar 21, 2025 | 8.23 | 8.30 | 8.11 | 8.23 | 8.23 | -1.20% | 1,688,303 |
| Mar 20, 2025 | 8.27 | 8.56 | 8.15 | 8.33 | 8.33 | 0.60% | 900,964 |
| Mar 19, 2025 | 8.15 | 8.35 | 8.10 | 8.28 | 8.28 | 1.47% | 1,221,955 |
| Mar 18, 2025 | 8.53 | 8.65 | 8.07 | 8.16 | 8.16 | -5.88% | 1,097,510 |
| Mar 17, 2025 | 8.15 | 8.72 | 8.04 | 8.67 | 8.67 | 6.77% | 900,245 |
| Mar 14, 2025 | 8.78 | 8.89 | 8.10 | 8.12 | 8.12 | -6.67% | 1,351,643 |
| 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 |