Skip to main content

Day One Biopharmaceuticals Inc (NQ: DAWN )

16.52 +0.73 (+4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 13.10 13.33 12.91 13.24 654,305 +0.16(+1.22%)
Jul 28, 2023 12.54 13.60 12.51 13.08 784,513 +0.68(+5.48%)
Jul 27, 2023 12.20 12.52 11.95 12.40 603,312 +0.27(+2.23%)
Jul 26, 2023 12.00 12.20 11.85 12.13 356,969 +0.30(+2.54%)
Jul 25, 2023 11.77 12.05 11.61 11.83 614,689 +0.02(+0.17%)
Jul 24, 2023 12.06 12.14 11.73 11.81 454,754 -0.29(-2.40%)
Jul 21, 2023 11.95 12.20 11.81 12.10 521,642 +0.25(+2.11%)
Jul 20, 2023 11.53 11.95 11.44 11.85 773,473 +0.30(+2.60%)
Jul 19, 2023 11.68 11.86 11.50 11.55 360,850 +0.01(+0.09%)
Jul 18, 2023 11.82 11.94 11.50 11.54 610,373 -0.28(-2.37%)
Jul 17, 2023 11.65 12.25 11.55 11.82 1,293,362 +0.17(+1.46%)
Jul 14, 2023 11.93 12.01 11.61 11.65 524,318 -0.28(-2.35%)
Jul 13, 2023 12.12 12.17 11.86 11.93 492,762 -0.13(-1.08%)
Jul 12, 2023 12.06 12.12 11.70 12.06 749,629 +0.25(+2.12%)
Jul 11, 2023 12.00 12.03 11.49 11.81 1,216,350 -0.22(-1.83%)
Jul 10, 2023 11.58 12.15 11.56 12.03 1,183,235 +0.45(+3.89%)
Jul 07, 2023 11.19 11.84 11.13 11.58 1,156,751 +0.36(+3.21%)
Jul 06, 2023 11.63 11.73 11.17 11.22 2,658,150 -0.56(-4.75%)
Jul 05, 2023 12.00 12.04 11.53 11.78 637,384 -0.17(-1.42%)
Jul 03, 2023 11.95 12.25 11.86 11.95 382,986 +0.01(+0.08%)
Jun 30, 2023 12.38 12.38 11.90 11.94 771,920 -0.33(-2.69%)
Jun 29, 2023 12.65 12.81 12.25 12.27 515,810 -0.32(-2.54%)
Jun 28, 2023 11.88 12.59 11.76 12.59 1,058,389 +0.76(+6.42%)
Jun 27, 2023 12.07 12.10 11.71 11.83 710,889 -0.22(-1.83%)
Jun 26, 2023 12.45 12.60 12.04 12.05 904,116 -0.38(-3.06%)
Jun 23, 2023 12.60 12.65 12.22 12.43 4,637,969 -0.26(-2.05%)
Jun 22, 2023 13.41 13.41 12.60 12.69 1,136,569 -0.84(-6.21%)
Jun 21, 2023 13.76 13.87 13.26 13.53 1,581,144 -0.27(-1.96%)
Jun 20, 2023 13.18 13.83 13.00 13.80 1,186,708 +0.55(+4.15%)
Jun 16, 2023 13.43 13.52 13.01 13.25 3,508,998 +0.11(+0.84%)
Jun 15, 2023 13.44 13.48 12.86 13.14 1,371,819 -0.33(-2.45%)
Jun 14, 2023 13.67 13.93 13.32 13.47 739,747 -0.18(-1.32%)
Jun 13, 2023 13.00 13.90 13.00 13.65 1,465,130 +1.11(+8.85%)
Jun 12, 2023 13.05 13.49 12.35 12.54 1,457,250 -0.44(-3.39%)
Jun 09, 2023 13.30 13.81 12.90 12.98 1,208,209 -0.25(-1.89%)
Jun 08, 2023 14.31 14.31 12.88 13.23 2,880,147 -1.18(-8.19%)
Jun 07, 2023 14.00 15.45 13.90 14.41 3,995,681 +0.04(+0.28%)
Jun 06, 2023 13.93 14.92 13.59 14.37 2,040,637 +0.42(+3.01%)
Jun 05, 2023 15.13 16.00 13.27 13.95 8,432,722 +0.35(+2.57%)
Jun 02, 2023 13.79 13.79 13.26 13.60 764,355 -0.05(-0.37%)
Jun 01, 2023 13.29 13.67 12.49 13.65 1,313,602 +0.35(+2.63%)
May 31, 2023 12.00 13.65 12.00 13.30 2,202,419 +1.28(+10.65%)
May 30, 2023 12.47 12.90 11.97 12.02 935,688 -0.45(-3.61%)
May 26, 2023 12.10 12.61 12.00 12.47 999,234 +0.41(+3.40%)
May 25, 2023 12.51 12.55 11.94 12.06 1,135,657 -0.33(-2.66%)
May 24, 2023 12.91 13.02 12.00 12.39 903,826 -0.57(-4.40%)
May 23, 2023 13.34 13.91 12.90 12.96 865,666 -0.31(-2.34%)
May 22, 2023 13.44 13.63 13.00 13.27 1,832,790 -0.09(-0.67%)
May 19, 2023 13.28 13.60 12.90 13.36 1,105,098 +0.28(+2.14%)
May 18, 2023 13.24 13.24 12.68 13.08 737,878 -0.11(-0.83%)
May 17, 2023 13.14 13.45 12.86 13.19 392,885 +0.12(+0.92%)
May 16, 2023 13.43 13.70 12.85 13.07 564,704 -0.81(-5.84%)
May 15, 2023 13.41 14.31 13.38 13.88 647,970 +0.58(+4.36%)
May 12, 2023 13.85 13.86 13.05 13.30 476,008 -0.40(-2.92%)
May 11, 2023 13.75 13.85 13.36 13.70 508,799 -0.20(-1.44%)
May 10, 2023 13.62 14.08 13.37 13.90 640,692 +0.46(+3.42%)
May 09, 2023 13.05 13.77 12.80 13.44 893,386 +0.40(+3.07%)
May 08, 2023 13.67 13.69 12.87 13.04 680,768 -0.64(-4.68%)
May 05, 2023 13.87 14.07 13.59 13.68 438,306 +0.10(+0.74%)
May 04, 2023 14.22 14.22 13.16 13.58 676,707 -0.63(-4.43%)
May 03, 2023 14.01 14.28 13.55 14.21 734,933 +0.23(+1.65%)
May 02, 2023 14.78 15.23 13.80 13.98 868,437 -0.49(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.