Day One Biopharmaceuticals Inc (NQ: DAWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	13.31	15.10	13.23	14.92	3,603,419	+1.71(+12.94%)
Apr 25, 2024	14.80	14.80	13.02	13.21	3,792,913	-1.98(-13.03%)
Apr 24, 2024	16.74	16.75	14.97	15.19	4,620,590	-1.45(-8.71%)
Apr 23, 2024	15.58	17.39	15.11	16.64	6,683,234	+1.26(+8.19%)
Apr 22, 2024	15.39	15.48	14.84	15.38	663,871	+0.42(+2.81%)
Apr 19, 2024	15.58	16.02	14.44	14.96	1,380,169	-0.79(-5.02%)
Apr 18, 2024	14.86	16.13	14.64	15.75	1,883,027	+0.90(+6.06%)
Apr 17, 2024	14.74	15.29	14.55	14.85	805,667	+0.24(+1.64%)
Apr 16, 2024	13.90	14.73	13.79	14.61	751,135	+0.76(+5.49%)
Apr 15, 2024	13.85	14.05	13.68	13.85	612,251	+0.08(+0.58%)
Apr 12, 2024	14.06	14.14	13.57	13.77	609,479	-0.29(-2.06%)
Apr 11, 2024	14.61	14.84	13.98	14.06	717,593	-0.35(-2.43%)
Apr 10, 2024	13.90	14.60	13.76	14.41	602,061	+0.03(+0.21%)
Apr 09, 2024	14.00	14.39	13.91	14.38	601,503	+0.42(+3.01%)
Apr 08, 2024	14.72	14.81	13.88	13.96	537,172	-0.61(-4.19%)
Apr 05, 2024	14.02	14.74	13.76	14.57	516,258	+0.37(+2.61%)
Apr 04, 2024	15.75	15.88	14.16	14.20	1,380,208	-1.40(-8.97%)
Apr 03, 2024	15.68	15.88	15.50	15.60	843,483	-0.24(-1.52%)
Apr 02, 2024	15.73	16.00	15.42	15.84	811,702	-0.32(-1.98%)
Apr 01, 2024	16.42	16.49	15.85	16.16	570,779	-0.36(-2.18%)
Mar 28, 2024	15.89	16.89	15.75	16.52	779,704	+0.73(+4.62%)
Mar 27, 2024	15.50	15.81	15.38	15.79	852,898	+0.27(+1.74%)
Mar 26, 2024	15.25	15.85	15.14	15.52	906,358	+0.50(+3.33%)
Mar 25, 2024	15.60	16.09	14.97	15.02	1,143,900	-0.53(-3.41%)
Mar 22, 2024	15.15	15.83	15.00	15.55	611,873	+0.49(+3.25%)
Mar 21, 2024	14.76	15.40	14.75	15.06	1,061,172	+0.39(+2.66%)
Mar 20, 2024	13.74	14.79	13.55	14.67	531,831	+0.87(+6.30%)
Mar 19, 2024	13.91	14.18	13.78	13.80	1,102,954	-0.13(-0.93%)
Mar 18, 2024	14.42	14.59	13.90	13.93	535,905	-0.46(-3.20%)
Mar 15, 2024	14.08	14.52	14.04	14.39	1,588,626	+0.20(+1.41%)
Mar 14, 2024	14.76	14.94	14.00	14.19	646,526	-0.70(-4.70%)
Mar 13, 2024	14.78	14.97	14.61	14.89	554,285	+0.16(+1.09%)
Mar 12, 2024	15.28	15.28	14.50	14.73	781,805	-0.42(-2.77%)
Mar 11, 2024	15.60	15.82	14.95	15.15	970,315	-0.41(-2.63%)
Mar 08, 2024	15.79	16.07	15.27	15.56	767,411	+0.04(+0.26%)
Mar 07, 2024	15.93	16.10	15.40	15.52	880,362	-0.26(-1.65%)
Mar 06, 2024	16.34	16.34	13.80	15.78	2,174,153	-0.90(-5.40%)
Mar 05, 2024	16.66	17.04	16.62	16.68	677,332	-0.21(-1.24%)
Mar 04, 2024	17.52	17.52	16.66	16.89	417,051	-0.57(-3.26%)
Mar 01, 2024	16.88	17.85	16.88	17.46	919,772	+0.73(+4.36%)
Feb 29, 2024	17.22	17.26	16.57	16.73	641,569	-0.10(-0.59%)
Feb 28, 2024	17.18	17.74	16.77	16.83	804,704	-0.55(-3.16%)
Feb 27, 2024	15.77	17.50	15.47	17.38	983,604	+1.73(+11.05%)
Feb 26, 2024	15.25	15.93	15.25	15.65	341,874	+0.47(+3.10%)
Feb 23, 2024	14.61	15.21	14.58	15.18	263,207	+0.62(+4.26%)
Feb 22, 2024	14.80	14.96	14.53	14.56	362,302	-0.19(-1.29%)
Feb 21, 2024	14.76	14.94	14.59	14.75	318,379	-0.14(-0.94%)
Feb 20, 2024	15.19	15.62	14.82	14.89	284,505	-0.44(-2.87%)
Feb 16, 2024	15.22	15.45	15.00	15.33	412,359	-0.03(-0.20%)
Feb 15, 2024	14.89	15.41	14.78	15.36	432,070	+0.61(+4.14%)
Feb 14, 2024	14.44	14.97	14.26	14.75	376,920	+0.56(+3.95%)
Feb 13, 2024	15.13	15.37	14.15	14.19	794,984	-1.52(-9.68%)
Feb 12, 2024	15.58	15.95	15.35	15.71	339,625	+0.20(+1.29%)
Feb 09, 2024	15.25	15.63	15.25	15.51	295,732	+0.28(+1.84%)
Feb 08, 2024	15.54	15.63	15.08	15.23	340,386	-0.15(-0.98%)
Feb 07, 2024	15.85	15.85	15.27	15.38	377,322	-0.45(-2.84%)
Feb 06, 2024	14.95	15.84	14.87	15.83	459,136	+0.82(+5.46%)
Feb 05, 2024	14.69	15.03	14.50	15.01	367,491	+0.09(+0.60%)
Feb 02, 2024	15.23	15.31	14.63	14.92	416,323	-0.57(-3.68%)
Feb 01, 2024	15.27	15.52	15.11	15.49	459,682	+0.44(+2.92%)
Jan 31, 2024	14.41	15.62	14.41	15.05	583,962	+0.55(+3.79%)
Jan 30, 2024	14.55	14.66	14.18	14.50	365,860	+0.00(+0.00%)
Jan 29, 2024	14.20	14.97	13.86	14.50	623,811	+0.29(+2.04%)
Jan 26, 2024	13.75	14.25	13.63	14.21	807,784	+0.58(+4.26%)
Jan 25, 2024	13.71	13.95	13.54	13.63	301,314	+0.07(+0.52%)
Jan 24, 2024	13.89	13.92	13.55	13.56	236,039	-0.19(-1.38%)
Jan 23, 2024	14.29	14.31	13.49	13.75	434,531	-0.25(-1.79%)
Jan 22, 2024	14.01	14.33	13.87	14.00	334,682	+0.08(+0.57%)
Jan 19, 2024	13.89	14.17	13.42	13.92	388,320	+0.13(+0.94%)
Jan 18, 2024	13.94	13.94	13.44	13.79	425,694	-0.02(-0.14%)
Jan 17, 2024	13.64	13.84	13.46	13.81	351,490	-0.12(-0.86%)
Jan 16, 2024	13.75	13.99	13.60	13.93	403,066	-0.01(-0.07%)
Jan 12, 2024	14.03	14.39	13.87	13.94	246,913	+0.13(+0.94%)
Jan 11, 2024	14.00	14.05	13.51	13.81	548,561	-0.19(-1.36%)
Jan 10, 2024	14.50	14.60	13.97	14.00	499,934	-0.49(-3.38%)
Jan 09, 2024	14.85	14.85	14.11	14.49	540,532	-0.45(-3.01%)
Jan 08, 2024	14.30	14.97	14.22	14.94	504,810	+0.50(+3.46%)
Jan 05, 2024	14.10	14.58	13.71	14.44	414,122	+0.12(+0.84%)
Jan 04, 2024	14.17	14.54	13.75	14.32	387,541	+0.30(+2.14%)
Jan 03, 2024	14.42	14.42	13.90	14.02	401,368	-0.50(-3.44%)
Jan 02, 2024	14.36	15.22	14.36	14.52	643,373	-0.08(-0.55%)
Dec 29, 2023	15.06	15.06	14.57	14.60	497,671	-0.39(-2.60%)
Dec 28, 2023	15.04	15.15	14.82	14.99	451,228	-0.13(-0.86%)
Dec 27, 2023	15.45	15.60	14.97	15.12	568,184	-0.25(-1.63%)
Dec 26, 2023	15.22	15.55	15.20	15.37	464,318	+0.34(+2.26%)
Dec 22, 2023	14.46	15.09	14.35	15.03	631,480	+0.81(+5.70%)
Dec 21, 2023	14.15	14.48	13.96	14.22	340,358	+0.37(+2.67%)
Dec 20, 2023	14.47	14.80	13.79	13.85	471,846	-0.62(-4.28%)
Dec 19, 2023	14.40	15.15	14.36	14.47	1,108,969	+0.30(+2.12%)
Dec 18, 2023	14.20	14.50	13.74	14.17	536,967	-0.09(-0.63%)
Dec 15, 2023	14.39	14.75	13.90	14.26	912,819	+0.00(+0.00%)
Dec 14, 2023	14.54	14.58	13.80	14.26	989,713	+0.09(+0.64%)
Dec 13, 2023	12.54	14.18	12.51	14.17	1,467,131	+1.67(+13.36%)
Dec 12, 2023	11.80	12.54	11.51	12.50	407,122	+0.75(+6.38%)
Dec 11, 2023	12.31	12.33	11.65	11.75	616,592	-0.52(-4.24%)
Dec 08, 2023	12.36	12.56	12.15	12.27	378,135	-0.16(-1.29%)
Dec 07, 2023	12.39	12.59	12.29	12.43	650,881	+0.14(+1.14%)
Dec 06, 2023	12.30	12.61	11.90	12.29	720,684	+0.21(+1.74%)
Dec 05, 2023	12.03	12.18	11.96	12.08	406,805	-0.08(-0.66%)
Dec 04, 2023	12.22	12.42	11.85	12.16	400,933	-0.10(-0.82%)
Dec 01, 2023	11.55	12.28	11.30	12.26	577,214	+0.68(+5.87%)
Nov 30, 2023	11.82	12.23	11.52	11.58	770,516	-0.02(-0.17%)
Nov 29, 2023	11.64	12.20	11.58	11.60	486,411	+0.01(+0.09%)
Nov 28, 2023	11.82	11.82	11.43	11.59	431,918	-0.06(-0.52%)
Nov 27, 2023	12.15	12.15	11.47	11.65	510,162	-0.54(-4.43%)
Nov 24, 2023	11.86	12.30	11.71	12.19	196,579	+0.32(+2.70%)
Nov 22, 2023	12.12	12.12	11.81	11.87	319,796	-0.05(-0.42%)
Nov 21, 2023	11.93	12.15	11.72	11.92	592,897	-0.20(-1.65%)
Nov 20, 2023	12.23	12.45	12.01	12.12	520,059	-0.02(-0.16%)
Nov 17, 2023	11.83	12.28	11.56	12.14	465,262	+0.42(+3.58%)
Nov 16, 2023	12.01	12.08	11.43	11.72	638,380	-0.35(-2.90%)
Nov 15, 2023	12.12	12.47	12.03	12.07	467,252	-0.10(-0.82%)
Nov 14, 2023	11.77	12.21	11.75	12.17	651,304	+0.78(+6.85%)
Nov 13, 2023	11.26	11.45	10.90	11.39	384,840	+0.04(+0.35%)
Nov 10, 2023	11.32	11.40	10.90	11.35	486,519	+0.13(+1.16%)
Nov 09, 2023	12.13	12.28	11.15	11.22	715,395	-0.92(-7.58%)
Nov 08, 2023	12.27	12.59	11.92	12.14	663,961	-0.22(-1.78%)
Nov 07, 2023	12.28	12.78	11.90	12.36	831,821	+0.17(+1.39%)
Nov 06, 2023	12.77	12.95	12.15	12.19	538,469	-0.57(-4.47%)
Nov 03, 2023	12.12	12.88	12.11	12.76	1,302,815	+0.74(+6.16%)
Nov 02, 2023	12.07	12.15	11.68	12.02	517,787	+0.18(+1.52%)
Nov 01, 2023	11.78	12.04	11.47	11.84	852,706	+0.01(+0.08%)
Oct 31, 2023	11.85	12.06	11.55	11.83	1,183,472	-0.07(-0.59%)
Oct 30, 2023	11.12	12.53	11.04	11.90	2,661,495	+1.73(+17.01%)
Oct 27, 2023	10.13	10.32	9.880	10.17	1,892,418	+0.09(+0.89%)
Oct 26, 2023	9.850	10.10	9.760	10.08	643,244	+0.23(+2.34%)
Oct 25, 2023	10.21	10.21	9.815	9.850	579,831	-0.55(-5.29%)
Oct 24, 2023	10.04	10.45	9.980	10.40	556,545	+0.44(+4.42%)
Oct 23, 2023	10.19	10.38	9.900	9.960	928,306	+0.28(+2.89%)
Oct 20, 2023	9.740	10.13	9.670	9.680	849,606	-0.29(-2.91%)
Oct 19, 2023	10.32	10.60	9.875	9.970	1,194,004	-0.34(-3.30%)
Oct 18, 2023	10.33	10.39	9.890	10.31	1,737,054	-0.17(-1.67%)
Oct 17, 2023	10.65	10.98	10.46	10.48	661,718	-0.17(-1.55%)
Oct 16, 2023	11.11	11.07	10.51	10.65	1,297,671	-0.42(-3.79%)
Oct 13, 2023	10.62	11.19	10.51	11.07	852,814	+0.44(+4.14%)
Oct 12, 2023	11.52	11.52	10.54	10.63	680,764	-0.97(-8.36%)
Oct 11, 2023	11.83	11.97	11.32	11.60	442,848	-0.20(-1.69%)
Oct 10, 2023	11.62	12.08	11.61	11.80	722,847	+0.11(+0.94%)
Oct 09, 2023	11.98	12.10	11.68	11.69	741,889	-0.50(-4.10%)
Oct 06, 2023	11.81	12.45	11.65	12.19	766,337	+0.21(+1.75%)
Oct 05, 2023	11.52	12.00	11.42	11.98	787,028	+0.40(+3.45%)
Oct 04, 2023	11.67	11.72	11.34	11.58	703,599	-0.18(-1.53%)
Oct 03, 2023	11.91	11.91	11.51	11.76	533,321	-0.25(-2.08%)
Oct 02, 2023	12.22	12.29	11.84	12.01	1,397,254	-0.26(-2.12%)
Sep 29, 2023	12.52	12.77	12.24	12.27	789,620	-0.13(-1.05%)
Sep 28, 2023	12.51	12.51	12.16	12.40	639,295	-0.11(-0.88%)
Sep 27, 2023	12.49	12.74	12.34	12.51	495,944	+0.02(+0.16%)
Sep 26, 2023	12.83	13.11	12.45	12.49	499,665	-0.34(-2.65%)
Sep 25, 2023	13.22	12.89	12.74	12.83	551,535	-0.55(-4.11%)
Sep 22, 2023	13.01	13.49	12.90	13.38	730,299	+0.39(+3.00%)
Sep 21, 2023	13.01	13.13	12.72	12.99	731,525	-0.14(-1.07%)
Sep 20, 2023	14.07	14.11	13.03	13.13	909,836	-0.93(-6.61%)
Sep 19, 2023	14.09	14.30	13.90	14.06	1,156,317	+0.02(+0.14%)
Sep 18, 2023	13.99	14.53	13.88	14.04	733,186	+0.12(+0.86%)
Sep 15, 2023	14.18	14.61	13.57	13.92	4,113,343	-0.72(-4.92%)
Sep 14, 2023	14.91	15.08	14.62	14.64	981,046	-0.22(-1.48%)
Sep 13, 2023	14.74	15.16	14.70	14.86	815,523	+0.12(+0.81%)
Sep 12, 2023	14.35	15.07	14.35	14.74	876,246	+0.45(+3.15%)
Sep 11, 2023	14.41	15.36	13.91	14.29	1,712,628	+0.13(+0.92%)
Sep 08, 2023	14.47	14.50	14.02	14.16	477,318	-0.22(-1.53%)
Sep 07, 2023	14.08	14.59	14.08	14.38	677,812	+0.24(+1.70%)
Sep 06, 2023	14.15	14.20	13.70	14.14	508,060	+0.06(+0.43%)
Sep 05, 2023	13.93	14.50	13.83	14.08	779,043	+0.11(+0.79%)
Sep 01, 2023	13.52	14.17	13.51	13.97	601,132	+0.48(+3.56%)
Aug 31, 2023	13.38	13.57	13.20	13.49	810,358	+0.14(+1.05%)
Aug 30, 2023	13.47	13.68	13.29	13.35	542,446	-0.23(-1.69%)
Aug 29, 2023	13.78	13.92	13.54	13.58	248,501	-0.26(-1.88%)
Aug 28, 2023	14.02	14.04	13.59	13.84	313,198	-0.18(-1.28%)
Aug 25, 2023	13.99	14.30	13.72	14.02	482,661	+0.10(+0.72%)
Aug 24, 2023	13.52	14.05	13.48	13.92	660,959	+0.41(+3.03%)
Aug 23, 2023	13.83	14.25	13.48	13.51	559,666	-0.22(-1.60%)
Aug 22, 2023	13.89	13.95	13.52	13.73	416,510	-0.16(-1.15%)
Aug 21, 2023	13.86	14.08	13.32	13.89	446,946	-0.03(-0.22%)
Aug 18, 2023	13.53	14.29	13.53	13.92	658,708	+0.14(+1.02%)
Aug 17, 2023	13.50	14.10	13.46	13.78	717,867	+0.33(+2.45%)
Aug 16, 2023	13.90	14.12	12.98	13.45	596,438	-0.33(-2.39%)
Aug 15, 2023	13.48	14.13	13.29	13.78	942,868	+0.30(+2.23%)
Aug 14, 2023	13.30	13.50	12.85	13.48	435,235	+0.03(+0.22%)
Aug 11, 2023	13.40	13.65	13.28	13.45	606,452	-0.06(-0.44%)
Aug 10, 2023	13.09	13.61	13.02	13.51	508,682	+0.42(+3.21%)
Aug 09, 2023	13.07	13.14	12.74	13.09	526,042	+0.02(+0.15%)
Aug 08, 2023	12.57	13.18	12.35	13.07	644,912	+0.70(+5.66%)
Aug 07, 2023	12.89	13.07	11.99	12.37	715,914	-0.53(-4.11%)
Aug 04, 2023	12.90	13.03	12.60	12.90	523,417	+0.04(+0.31%)
Aug 03, 2023	12.86	13.11	12.59	12.86	574,591	+0.06(+0.47%)
Aug 02, 2023	13.08	13.12	12.60	12.80	1,003,611	-0.55(-4.12%)
Aug 01, 2023	13.24	13.38	13.00	13.35	553,108	+0.11(+0.83%)
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%)