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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20257.287.357.207.20--0.83%466,249
Oct 22, 20257.517.567.157.267.26-3.33%1,513,936
Oct 21, 20257.437.777.307.517.511.35%1,376,740
Oct 20, 20257.307.527.297.417.412.92%998,016
Oct 17, 20257.327.497.147.207.20-3.61%783,658
Oct 16, 20257.858.107.387.477.47-3.98%1,486,766
Oct 15, 20257.047.796.987.787.7810.35%1,399,612
Oct 14, 20257.057.177.027.057.05-1.95%826,034
Oct 13, 20257.277.327.117.197.19-0.69%870,388
Oct 10, 20257.497.517.237.247.24-2.69%1,183,910
Oct 9, 20257.587.737.437.447.44-1.59%1,252,911
Oct 8, 20257.457.577.257.567.562.02%1,199,819
Oct 7, 20257.287.457.147.417.411.51%1,405,162
Oct 6, 20258.018.017.277.307.30-8.18%1,657,005
Oct 3, 20257.548.287.477.957.957.00%3,241,654
Oct 2, 20256.907.486.707.437.437.99%2,760,713
Oct 1, 20257.087.166.856.886.88-2.41%1,467,728
Sep 30, 20256.967.116.937.057.050.86%1,537,341
Sep 29, 20256.807.016.766.996.993.25%1,225,905
Sep 26, 20256.726.866.696.776.771.35%2,125,326
Sep 25, 20256.806.886.676.686.68-2.77%888,459
Sep 24, 20256.837.086.816.876.870.44%1,309,380
Sep 23, 20256.837.006.706.846.840.74%1,296,451
Sep 22, 20256.806.886.716.796.79-0.29%1,003,502
Sep 19, 20257.217.266.806.816.81-5.55%1,908,710
Sep 18, 20257.107.217.057.217.213.15%823,145
Sep 17, 20257.137.276.976.996.99-1.69%949,234
Sep 16, 20257.167.246.907.117.11-0.97%943,944
Sep 15, 20257.127.277.077.187.180.84%790,341
Sep 12, 20257.387.387.037.127.12-3.39%671,274
Sep 11, 20257.267.397.187.377.371.52%969,999
Sep 10, 20257.407.467.217.267.26-2.02%871,694
Sep 9, 20257.467.487.277.417.41-0.80%567,537
Sep 8, 20257.547.557.397.477.47-1.06%875,600
Sep 5, 20257.437.587.267.557.551.89%899,775
Sep 4, 20257.437.467.227.417.41-0.94%640,227
Sep 3, 20257.357.637.267.487.481.08%1,349,231
Sep 2, 20257.597.717.377.407.40-1.46%1,018,397
Aug 29, 20257.597.617.417.517.51-1.05%893,899
Aug 28, 20257.627.747.537.597.59-984,936
Aug 27, 20257.427.647.387.597.591.74%1,473,348
Aug 26, 20256.967.486.937.467.467.03%1,162,655
Aug 25, 20257.167.196.946.976.97-3.19%879,220
Aug 22, 20257.007.486.937.207.203.15%1,648,230
Aug 21, 20256.767.006.746.986.982.50%684,431
Aug 20, 20256.776.876.716.816.81-0.15%942,384
Aug 19, 20256.987.126.756.826.820.15%1,763,028
Aug 18, 20256.786.896.656.816.810.89%1,701,456
Aug 15, 20256.296.776.266.756.758.00%1,704,676
Aug 14, 20256.096.276.086.256.250.64%959,164