Day One Biopharmaceuticals, Inc. (DAWN)
NASDAQ: DAWN · Real-Time Price · USD
8.57
-0.13 (-1.49%)
Mar 14, 2025, 10:55 AM EDT - Market open

DAWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20258.738.858.348.708.70-1.02%913,263
Mar 12, 20258.728.968.638.798.791.50%1,209,082
Mar 11, 20258.058.677.888.668.667.31%1,686,669
Mar 10, 20258.558.658.078.078.07-6.92%1,554,289
Mar 7, 20259.069.078.668.678.67-4.73%1,338,084
Mar 6, 20259.489.488.929.109.10-6.19%1,086,728
Mar 5, 20259.109.739.009.709.7012.79%2,594,686
Mar 4, 20258.158.628.028.608.604.24%2,733,791
Mar 3, 20259.069.268.248.258.25-8.94%2,813,506
Feb 28, 20259.499.549.029.069.06-3.97%2,353,160
Feb 27, 20259.9310.069.439.449.44-4.41%1,495,205
Feb 26, 202510.4111.099.779.879.87-16.50%3,343,768
Feb 25, 202512.3112.3811.7011.8211.82-2.96%1,386,933
Feb 24, 202512.3612.5711.9612.1812.18-2.01%718,412
Feb 21, 202512.3812.4612.1912.4312.431.64%758,299
Feb 20, 202511.7612.2411.6912.2312.233.82%821,476
Feb 19, 202511.9112.0511.6511.7811.78-1.26%496,542
Feb 18, 202512.2612.5411.8611.9311.93-2.69%839,069
Feb 14, 202512.2212.4512.0712.2612.260.41%601,840
Feb 13, 202512.1512.2611.8812.2112.210.66%693,555
Feb 12, 202511.6912.2111.6912.1312.131.76%529,411
Feb 11, 202511.8611.9411.5211.9211.920.42%530,636
Feb 10, 202512.1412.3311.7011.8711.87-1.49%799,483
Feb 7, 202512.4512.6111.9412.0512.05-3.68%772,608
Feb 6, 202512.2412.6512.0212.5112.512.37%1,004,512
Feb 5, 202512.1512.3712.1512.2212.220.58%854,295
Feb 4, 202512.0912.3911.9612.1512.150.66%923,401
Feb 3, 202512.2012.3811.9312.0712.07-2.43%1,083,800
Jan 31, 202512.8813.0112.3412.3712.37-3.81%867,903
Jan 30, 202513.0113.1712.7012.8612.86-1.15%904,932
Jan 29, 202513.1813.3812.7513.0113.01-1.51%859,942
Jan 28, 202512.7913.5312.5713.2113.213.45%1,239,381
Jan 27, 202512.2412.8712.2412.7712.774.59%847,538
Jan 24, 202512.4312.5212.1612.2112.21-2.40%804,022
Jan 23, 202512.3012.5212.1512.5112.511.05%1,025,111
Jan 22, 202512.2312.5112.0412.3812.381.14%685,350
Jan 21, 202512.6412.7412.2012.2412.24-2.39%948,949
Jan 17, 202512.5012.7412.2712.5412.541.13%1,302,536
Jan 16, 202511.8312.5211.7612.4012.404.47%1,585,684
Jan 15, 202511.4011.9911.4011.8711.876.36%2,252,286
Jan 14, 202511.5811.6011.1311.1611.16-3.46%2,179,654
Jan 13, 202511.8311.9811.5211.5611.56-2.03%2,334,790
Jan 10, 202512.0112.2111.5911.8011.80-3.28%783,904
Jan 8, 202512.3312.5012.0812.2012.20-1.61%672,342
Jan 7, 202512.1612.6012.0712.4012.401.64%749,017
Jan 6, 202512.6412.6412.1712.2012.20-3.10%962,857
Jan 3, 202512.7912.9412.5812.5912.59-0.94%780,962
Jan 2, 202512.8613.3012.6112.7112.710.32%872,227
Dec 31, 202412.7412.7812.4412.6712.670.72%771,795
Dec 30, 202412.7512.8512.4012.5812.58-2.25%748,383