Day One Biopharmaceuticals, Inc. (DAWN)
NASDAQ: DAWN · Real-Time Price · USD
7.36
+0.10 (1.38%)
At close: Oct 23, 2025, 4:00 PM EDT
7.36
0.00 (0.00%)
After-hours: Oct 23, 2025, 4:29 PM EDT
DAWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 7.28 | 7.35 | 7.20 | 7.20 | - | -0.83% | 466,249 |
| Oct 22, 2025 | 7.51 | 7.56 | 7.15 | 7.26 | 7.26 | -3.33% | 1,513,936 |
| Oct 21, 2025 | 7.43 | 7.77 | 7.30 | 7.51 | 7.51 | 1.35% | 1,376,740 |
| Oct 20, 2025 | 7.30 | 7.52 | 7.29 | 7.41 | 7.41 | 2.92% | 998,016 |
| Oct 17, 2025 | 7.32 | 7.49 | 7.14 | 7.20 | 7.20 | -3.61% | 783,658 |
| Oct 16, 2025 | 7.85 | 8.10 | 7.38 | 7.47 | 7.47 | -3.98% | 1,486,766 |
| Oct 15, 2025 | 7.04 | 7.79 | 6.98 | 7.78 | 7.78 | 10.35% | 1,399,612 |
| Oct 14, 2025 | 7.05 | 7.17 | 7.02 | 7.05 | 7.05 | -1.95% | 826,034 |
| Oct 13, 2025 | 7.27 | 7.32 | 7.11 | 7.19 | 7.19 | -0.69% | 870,388 |
| Oct 10, 2025 | 7.49 | 7.51 | 7.23 | 7.24 | 7.24 | -2.69% | 1,183,910 |
| Oct 9, 2025 | 7.58 | 7.73 | 7.43 | 7.44 | 7.44 | -1.59% | 1,252,911 |
| Oct 8, 2025 | 7.45 | 7.57 | 7.25 | 7.56 | 7.56 | 2.02% | 1,199,819 |
| Oct 7, 2025 | 7.28 | 7.45 | 7.14 | 7.41 | 7.41 | 1.51% | 1,405,162 |
| Oct 6, 2025 | 8.01 | 8.01 | 7.27 | 7.30 | 7.30 | -8.18% | 1,657,005 |
| Oct 3, 2025 | 7.54 | 8.28 | 7.47 | 7.95 | 7.95 | 7.00% | 3,241,654 |
| Oct 2, 2025 | 6.90 | 7.48 | 6.70 | 7.43 | 7.43 | 7.99% | 2,760,713 |
| Oct 1, 2025 | 7.08 | 7.16 | 6.85 | 6.88 | 6.88 | -2.41% | 1,467,728 |
| Sep 30, 2025 | 6.96 | 7.11 | 6.93 | 7.05 | 7.05 | 0.86% | 1,537,341 |
| Sep 29, 2025 | 6.80 | 7.01 | 6.76 | 6.99 | 6.99 | 3.25% | 1,225,905 |
| Sep 26, 2025 | 6.72 | 6.86 | 6.69 | 6.77 | 6.77 | 1.35% | 2,125,326 |
| Sep 25, 2025 | 6.80 | 6.88 | 6.67 | 6.68 | 6.68 | -2.77% | 888,459 |
| Sep 24, 2025 | 6.83 | 7.08 | 6.81 | 6.87 | 6.87 | 0.44% | 1,309,380 |
| Sep 23, 2025 | 6.83 | 7.00 | 6.70 | 6.84 | 6.84 | 0.74% | 1,296,451 |
| Sep 22, 2025 | 6.80 | 6.88 | 6.71 | 6.79 | 6.79 | -0.29% | 1,003,502 |
| Sep 19, 2025 | 7.21 | 7.26 | 6.80 | 6.81 | 6.81 | -5.55% | 1,908,710 |
| Sep 18, 2025 | 7.10 | 7.21 | 7.05 | 7.21 | 7.21 | 3.15% | 823,145 |
| Sep 17, 2025 | 7.13 | 7.27 | 6.97 | 6.99 | 6.99 | -1.69% | 949,234 |
| Sep 16, 2025 | 7.16 | 7.24 | 6.90 | 7.11 | 7.11 | -0.97% | 943,944 |
| Sep 15, 2025 | 7.12 | 7.27 | 7.07 | 7.18 | 7.18 | 0.84% | 790,341 |
| Sep 12, 2025 | 7.38 | 7.38 | 7.03 | 7.12 | 7.12 | -3.39% | 671,274 |
| Sep 11, 2025 | 7.26 | 7.39 | 7.18 | 7.37 | 7.37 | 1.52% | 969,999 |
| Sep 10, 2025 | 7.40 | 7.46 | 7.21 | 7.26 | 7.26 | -2.02% | 871,694 |
| Sep 9, 2025 | 7.46 | 7.48 | 7.27 | 7.41 | 7.41 | -0.80% | 567,537 |
| Sep 8, 2025 | 7.54 | 7.55 | 7.39 | 7.47 | 7.47 | -1.06% | 875,600 |
| 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 |