Day One Biopharmaceuticals Inc (NQ: DAWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.900	9.370	8.490	8.520	194,317	-0.45(-5.02%)
Apr 28, 2022	9.150	9.525	8.325	8.970	172,605	-0.05(-0.55%)
Apr 27, 2022	9.680	9.990	8.790	9.020	176,096	-0.75(-7.68%)
Apr 26, 2022	10.50	10.51	9.710	9.770	332,055	-0.81(-7.66%)
Apr 25, 2022	10.42	10.80	10.07	10.58	142,816	+0.05(+0.47%)
Apr 22, 2022	10.89	10.95	10.45	10.53	185,555	-0.44(-4.01%)
Apr 21, 2022	11.21	11.22	10.95	10.97	158,068	-0.19(-1.70%)
Apr 20, 2022	11.07	11.30	10.87	11.16	69,507	+0.15(+1.36%)
Apr 19, 2022	11.06	11.20	10.93	11.01	88,419	-0.12(-1.08%)
Apr 18, 2022	11.21	11.21	10.92	11.13	346,371	-0.19(-1.68%)
Apr 14, 2022	11.60	11.60	11.06	11.32	96,174	-0.29(-2.50%)
Apr 13, 2022	11.04	11.72	10.97	11.61	143,772	+0.58(+5.26%)
Apr 12, 2022	11.02	11.41	10.92	11.03	89,920	+0.05(+0.46%)
Apr 11, 2022	11.10	11.10	10.60	10.98	250,357	-0.11(-0.99%)
Apr 08, 2022	11.03	11.39	10.85	11.09	84,552	-0.06(-0.54%)
Apr 07, 2022	10.97	11.28	10.80	11.15	225,914	+0.01(+0.09%)
Apr 06, 2022	10.54	11.20	10.46	11.14	483,829	+0.35(+3.24%)
Apr 05, 2022	10.78	10.86	10.66	10.79	126,500	+0.12(+1.12%)
Apr 04, 2022	10.53	10.77	10.29	10.67	109,995	+0.11(+1.04%)
Apr 01, 2022	9.810	10.67	9.810	10.56	140,458	+0.64(+6.45%)
Mar 31, 2022	9.720	10.05	9.720	9.920	97,670	+0.09(+0.92%)
Mar 30, 2022	9.620	10.31	9.620	9.830	137,247	+0.20(+2.08%)
Mar 29, 2022	9.230	9.720	9.230	9.630	87,456	+0.51(+5.59%)
Mar 28, 2022	9.430	9.585	9.070	9.120	91,502	-0.37(-3.90%)
Mar 25, 2022	9.460	9.730	9.030	9.490	166,132	+0.02(+0.21%)
Mar 24, 2022	9.280	9.530	9.110	9.470	188,530	+0.20(+2.16%)
Mar 23, 2022	9.890	10.00	9.200	9.270	174,959	-0.47(-4.83%)
Mar 22, 2022	9.890	9.920	9.460	9.740	212,435	-0.09(-0.92%)
Mar 21, 2022	10.90	11.02	9.780	9.830	239,763	-1.10(-10.06%)
Mar 18, 2022	11.10	11.59	10.71	10.93	1,370,906	-0.13(-1.18%)
Mar 17, 2022	10.95	11.13	10.60	11.06	269,504	+0.08(+0.73%)
Mar 16, 2022	10.59	11.19	10.59	10.98	261,651	+0.50(+4.77%)
Mar 15, 2022	10.78	11.22	10.29	10.48	227,528	-0.25(-2.33%)
Mar 14, 2022	11.63	11.96	10.65	10.73	157,208	-0.78(-6.78%)
Mar 11, 2022	12.63	12.98	11.42	11.51	264,813	-0.85(-6.88%)
Mar 10, 2022	12.58	12.59	11.89	12.36	765,433	-0.46(-3.59%)
Mar 09, 2022	12.66	13.45	12.52	12.82	108,346	+0.41(+3.30%)
Mar 08, 2022	12.34	12.79	11.49	12.41	178,712	+0.18(+1.47%)
Mar 07, 2022	11.90	12.37	11.38	12.23	210,997	+0.26(+2.17%)
Mar 04, 2022	12.52	12.97	11.94	11.97	126,080	-0.84(-6.56%)
Mar 03, 2022	13.53	13.73	12.81	12.81	173,387	-0.69(-5.11%)
Mar 02, 2022	13.38	14.20	13.23	13.50	96,301	+0.18(+1.35%)
Mar 01, 2022	13.58	13.96	13.22	13.32	182,671	-0.34(-2.49%)
Feb 28, 2022	13.78	14.23	13.55	13.66	127,899	-0.45(-3.19%)
Feb 25, 2022	13.93	14.11	13.70	14.11	85,264	+0.30(+2.17%)
Feb 24, 2022	13.17	13.83	13.20	13.81	146,716	+0.39(+2.91%)
Feb 23, 2022	13.40	13.54	13.16	13.42	184,405	+0.11(+0.83%)
Feb 22, 2022	13.65	14.01	13.17	13.31	224,418	-0.40(-2.92%)
Feb 18, 2022				13.71	0	+0.22(+1.63%)
Feb 17, 2022	13.43	13.87	13.11	13.49	149,626	-0.23(-1.71%)
Feb 16, 2022	13.65	13.98	13.29	13.72	108,815	-0.06(-0.47%)
Feb 15, 2022	12.96	14.16	12.96	13.79	223,636	+0.69(+5.27%)
Feb 14, 2022	14.12	14.12	12.70	13.10	446,105	-0.99(-7.03%)
Feb 11, 2022	14.25	15.02	14.00	14.09	151,360	-0.14(-0.98%)
Feb 10, 2022	15.38	15.79	14.12	14.23	211,637	-1.24(-8.02%)
Feb 09, 2022	14.83	15.72	14.64	15.47	134,211	+0.84(+5.74%)
Feb 08, 2022	14.06	14.79	14.00	14.63	147,316	+0.42(+2.96%)
Feb 07, 2022	13.82	14.73	13.65	14.21	97,316	+0.47(+3.42%)
Feb 04, 2022	14.00	14.24	13.52	13.74	273,642	-0.35(-2.48%)
Feb 03, 2022	14.00			14.09	61,775	+0.01(+0.07%)
Feb 02, 2022	14.98	14.98	14.02	14.08	90,681	-0.87(-5.82%)
Feb 01, 2022	14.76	15.06	14.26	14.95	99,375	+0.94(+6.71%)
Jan 28, 2022	13.26	14.03	12.95	14.01	919,053	+0.76(+5.74%)
Jan 27, 2022	14.03	14.27	12.99	13.25	129,597	-0.60(-4.33%)
Jan 26, 2022	14.87	16.36	13.69	13.85	151,231	-0.90(-6.10%)
Jan 25, 2022	14.39	15.29	13.67	14.75	342,486	+0.22(+1.51%)
Jan 24, 2022	14.52	14.71	13.51	14.53	375,119	-0.10(-0.68%)
Jan 21, 2022	15.03	15.61	14.28	14.63	425,354	-0.15(-1.01%)
Jan 20, 2022	14.76	15.36	14.60	14.78	250,070	+0.07(+0.48%)
Jan 19, 2022	14.40	14.96	14.07	14.71	194,925	+0.45(+3.16%)
Jan 18, 2022	14.04	14.53	14.04	14.26	184,402	+0.17(+1.21%)
Jan 14, 2022				14.09	0	-0.10(-0.70%)
Jan 13, 2022	15.40	15.73	14.09	14.19	724,889	-1.17(-7.62%)
Jan 12, 2022	15.01	15.81	14.94	15.36	142,112	+0.27(+1.79%)
Jan 11, 2022	14.27	15.37	14.09	15.09	167,274	+0.61(+4.21%)
Jan 10, 2022	15.91	16.11	13.94	14.48	486,710	-1.49(-9.33%)
Jan 07, 2022	16.50	16.79	15.77	15.97	252,049	-0.49(-2.98%)
Jan 06, 2022	16.34	17.31	16.01	16.46	133,522	-0.02(-0.12%)
Jan 05, 2022	17.11	17.70	16.30	16.48	100,799	-0.50(-2.94%)
Jan 04, 2022	17.52	17.52	16.87	16.98	31,453	-0.49(-2.80%)
Jan 03, 2022	16.75	17.58	16.25	17.47	126,692	+0.62(+3.68%)
Dec 31, 2021	16.72	17.83	16.56	16.85	102,761	+0.22(+1.32%)
Dec 30, 2021	16.38	17.15	16.32	16.63	203,300	+0.28(+1.71%)
Dec 29, 2021	16.27	16.84	15.76	16.35	136,977	+0.08(+0.49%)
Dec 28, 2021	16.00	16.31	15.91	16.27	207,085	+0.30(+1.88%)
Dec 27, 2021	15.90	16.06	15.56	15.97	168,454	+0.14(+0.88%)
Dec 23, 2021	15.65	15.89	15.16	15.83	69,909	+0.18(+1.15%)
Dec 22, 2021	16.74	16.74	15.54	15.65	218,222	-1.64(-9.49%)
Dec 21, 2021	18.00	18.00	16.81	17.29	646,784	-0.67(-3.73%)
Dec 20, 2021	17.96	18.64	16.87	17.96	610,651	+0.11(+0.62%)
Dec 17, 2021	17.23	18.27	16.47	17.85	1,156,560	+0.32(+1.83%)
Dec 16, 2021	18.05	18.84	16.84	17.53	837,187	-0.72(-3.95%)
Dec 15, 2021	17.67	18.65	16.61	18.25	825,612	+0.80(+4.58%)
Dec 14, 2021	17.24	17.88	16.67	17.45	392,232	+0.00(+0.00%)
Dec 13, 2021	17.24	18.81	16.82	17.45	184,295	+0.06(+0.35%)
Dec 10, 2021	16.81	18.41	16.16	17.39	301,831	+0.64(+3.82%)
Dec 09, 2021	17.45	19.90	16.45	16.75	311,866	-1.23(-6.84%)
Dec 08, 2021	18.25	18.73	17.32	17.98	333,219	-0.02(-0.11%)
Dec 07, 2021	18.36	19.93	17.95	18.00	457,655	+0.00(+0.00%)
Dec 06, 2021	18.43	18.66	17.23	18.00	313,926	+0.00(+0.00%)
Dec 03, 2021	19.42	19.64	17.57	18.00	119,516	-1.33(-6.88%)
Dec 02, 2021	16.48	19.54	16.25	19.33	176,347	+2.90(+17.65%)
Dec 01, 2021	19.64	19.64	16.13	16.43	116,639	-1.94(-10.56%)
Nov 30, 2021	17.81	19.01	17.39	18.37	699,713	+0.32(+1.77%)
Nov 29, 2021	18.81	20.02	17.78	18.05	298,616	-0.25(-1.37%)
Nov 26, 2021	17.59	18.82	17.59	18.30	110,901	+0.14(+0.77%)
Nov 24, 2021	18.70	18.80	17.93	18.16	78,818	-0.84(-4.42%)
Nov 23, 2021	19.00	20.73	18.50	19.00	72,590	-0.03(-0.16%)
Nov 22, 2021	20.31	21.00	18.82	19.03	30,505	-1.08(-5.37%)
Nov 19, 2021	19.92	20.60	19.14	20.11	27,719	+0.00(+0.00%)
Nov 18, 2021	20.51	20.44	19.98	20.11	57,244	-0.40(-1.95%)
Nov 17, 2021	21.45	21.95	20.40	20.51	22,713	-0.87(-4.07%)
Nov 16, 2021	21.24	22.56	20.87	21.38	58,171	+0.12(+0.56%)
Nov 15, 2021	22.59	22.67	21.01	21.26	77,992	-0.93(-4.19%)
Nov 12, 2021	22.67	23.09	22.19	22.19	32,808	-0.96(-4.15%)
Nov 11, 2021	23.22	23.83	22.93	23.15	60,485	+0.01(+0.04%)
Nov 10, 2021	24.36			23.14	41,716	-0.76(-3.18%)
Nov 09, 2021	24.33	24.72	22.99	23.90	49,912	-0.93(-3.75%)
Nov 08, 2021	26.30	26.62	23.89	24.83	70,699	-1.50(-5.70%)
Nov 05, 2021	26.07	26.50	25.24	26.33	105,708	+0.37(+1.43%)
Nov 04, 2021	25.59	26.11	25.23	25.96	25,259	+0.24(+0.93%)
Nov 03, 2021	24.85	26.00	24.36	25.72	38,831	+0.90(+3.63%)
Nov 02, 2021	23.20	24.98	22.87	24.82	52,384	+1.90(+8.29%)
Nov 01, 2021	24.94	24.94	22.41	22.92	74,038	-1.52(-6.22%)
Oct 29, 2021	23.44	24.84	22.32	24.44	51,164	+0.64(+2.69%)
Oct 28, 2021	22.23	24.02	22.23	23.80	36,864	+1.56(+7.01%)
Oct 27, 2021	24.50	24.16	22.02	22.24	54,445	-2.35(-9.56%)
Oct 26, 2021	24.58			24.59	113,578	+0.26(+1.07%)
Oct 25, 2021	23.74	24.46	23.14	24.33	38,132	+0.62(+2.61%)
Oct 22, 2021	24.01	24.66	22.88	23.71	28,022	-0.09(-0.38%)
Oct 21, 2021	23.32	24.03	23.23	23.80	34,460	+0.21(+0.89%)
Oct 20, 2021	23.33	23.84	22.40	23.59	34,673	+0.35(+1.51%)
Oct 19, 2021	22.68	23.37	21.68	23.24	57,502	+0.95(+4.26%)
Oct 18, 2021	21.02	22.91	21.02	22.29	32,674	+0.14(+0.63%)
Oct 15, 2021	22.81	23.44	21.59	22.15	41,097	-0.25(-1.12%)
Oct 14, 2021	23.08	23.16	22.09	22.40	23,762	-0.57(-2.48%)
Oct 13, 2021	21.61	23.00	21.55	22.97	33,114	+1.51(+7.04%)
Oct 12, 2021	21.21	21.82	20.87	21.46	39,673	+0.36(+1.71%)
Oct 11, 2021	22.12	22.12	20.68	21.10	49,108	-0.93(-4.22%)
Oct 08, 2021	21.77	22.69	21.77	22.03	33,495	+0.38(+1.76%)
Oct 07, 2021	20.69	21.98	20.36	21.65	38,095	+0.94(+4.54%)
Oct 06, 2021	20.58	21.75	20.21	20.71	51,875	-0.15(-0.72%)
Oct 05, 2021	22.85	23.87	20.40	20.86	63,721	-1.99(-8.71%)
Oct 04, 2021	24.00	24.81	22.68	22.85	83,993	-1.74(-7.08%)
Oct 01, 2021	23.87	24.65	23.14	24.59	82,333	+0.86(+3.62%)
Sep 30, 2021	24.02	24.21	23.00	23.73	72,647	-0.12(-0.50%)
Sep 29, 2021	23.81	24.08	23.00	23.85	65,045	+0.20(+0.85%)
Sep 28, 2021	23.88	24.96	23.27	23.65	103,185	-0.80(-3.27%)
Sep 27, 2021	23.37	24.78	23.37	24.45	92,022	+0.84(+3.56%)
Sep 24, 2021	24.33	24.33	23.10	23.61	51,381	-0.73(-3.00%)
Sep 23, 2021	22.32	24.99	22.16	24.34	61,265	+2.34(+10.64%)
Sep 22, 2021	22.25	22.43	21.84	22.00	88,995	-0.01(-0.05%)
Sep 21, 2021	20.75	22.19	20.75	22.01	82,524	+1.46(+7.10%)
Sep 20, 2021	22.96	23.69	19.84	20.55	182,647	-2.65(-11.42%)
Sep 17, 2021	25.11	25.99	23.00	23.20	1,526,520	-2.03(-8.05%)
Sep 16, 2021	24.80	25.40	24.47	25.23	168,004	+0.30(+1.20%)
Sep 15, 2021	24.60	26.21	24.60	24.93	109,143	+0.16(+0.65%)
Sep 14, 2021	23.50	25.12	23.50	24.77	107,865	+1.30(+5.54%)
Sep 13, 2021	25.88	25.98	23.29	23.47	100,895	-2.30(-8.93%)
Sep 10, 2021	25.16	26.30	24.88	25.77	126,597	+0.61(+2.42%)
Sep 09, 2021	25.82	26.65	25.06	25.16	80,413	-1.05(-4.01%)
Sep 08, 2021	25.40	26.47	24.50	26.21	66,892	+1.10(+4.38%)
Sep 07, 2021	27.83	28.70	24.51	25.11	119,211	-2.43(-8.82%)
Sep 03, 2021	27.00	27.93	26.71	27.54	191,829	+0.52(+1.92%)
Sep 02, 2021	28.06	28.50	26.00	27.02	112,636	-0.90(-3.22%)
Sep 01, 2021	28.10	28.36	27.25	27.92	88,388	+0.09(+0.32%)
Aug 31, 2021	27.70	28.39	26.52	27.83	91,473	+0.41(+1.50%)
Aug 30, 2021	27.32	28.05	26.45	27.42	92,504	+0.12(+0.44%)
Aug 27, 2021	27.51	28.35	27.07	27.30	78,932	-0.21(-0.76%)
Aug 26, 2021	27.00	28.42	27.00	27.51	159,222	+0.22(+0.81%)
Aug 25, 2021	27.01	27.53	26.51	27.29	77,020	+0.29(+1.07%)
Aug 24, 2021	26.81	27.21	26.14	27.00	89,419	+0.00(+0.00%)
Aug 23, 2021	25.25	27.89	25.25	27.00	263,187	+1.78(+7.06%)
Aug 20, 2021	24.43	25.26	24.38	25.22	46,384	+0.55(+2.23%)
Aug 19, 2021	23.51	25.23	23.51	24.67	106,429	+0.77(+3.22%)
Aug 18, 2021	24.75	24.99	23.62	23.90	223,688	-0.85(-3.43%)
Aug 17, 2021	24.50	25.00	23.86	24.75	145,786	+0.10(+0.41%)
Aug 16, 2021	24.71	24.98	23.61	24.65	76,122	+0.11(+0.45%)
Aug 13, 2021	23.00	25.00	22.31	24.54	100,211	+1.48(+6.42%)
Aug 12, 2021	22.40	23.37	22.16	23.06	63,657	+0.91(+4.11%)
Aug 11, 2021	25.61	25.73	21.03	22.15	133,258	-3.52(-13.71%)
Aug 10, 2021	26.34	26.95	25.61	25.67	85,652	-0.88(-3.31%)
Aug 09, 2021	26.95	27.33	25.64	26.55	75,491	-0.33(-1.23%)
Aug 06, 2021	26.00	27.20	26.00	26.88	71,769	+1.37(+5.37%)
Aug 05, 2021	24.50	26.06	24.50	25.51	35,955	+1.01(+4.12%)
Aug 04, 2021	24.90	25.35	22.41	24.50	65,130	-0.35(-1.41%)
Aug 03, 2021	24.32	25.32	23.71	24.85	104,543	+0.94(+3.93%)
Aug 02, 2021	23.94	24.56	22.85	23.91	78,117	+0.19(+0.80%)
Jul 30, 2021	23.04	24.18	23.01	23.72	68,330	+0.44(+1.89%)
Jul 29, 2021	22.15	23.50	21.98	23.28	43,146	+1.58(+7.28%)
Jul 28, 2021	23.07	23.13	21.70	21.70	43,512	-0.88(-3.90%)
Jul 27, 2021	23.10	23.64	22.20	22.58	84,431	-0.30(-1.31%)
Jul 26, 2021	22.34	23.21	21.87	22.88	52,969	+0.25(+1.10%)
Jul 23, 2021	22.08	22.70	21.87	22.63	49,217	+0.17(+0.76%)
Jul 22, 2021	21.17	22.86	21.17	22.46	42,919	+0.89(+4.13%)
Jul 21, 2021	21.62	21.62	21.25	21.57	18,636	+0.29(+1.36%)
Jul 20, 2021	21.25	21.73	21.10	21.28	25,031	-0.03(-0.14%)
Jul 19, 2021	20.01	21.52	20.00	21.31	64,761	+1.05(+5.18%)
Jul 16, 2021	20.29	20.86	20.00	20.26	46,588	+0.26(+1.30%)
Jul 15, 2021	20.76	20.76	19.76	20.00	97,701	-0.48(-2.34%)
Jul 14, 2021	21.20	21.47	20.18	20.48	48,256	-0.36(-1.75%)
Jul 13, 2021	21.20	21.66	20.48	20.84	81,333	-0.09(-0.41%)
Jul 12, 2021	21.75	22.08	20.00	20.93	84,737	-0.82(-3.77%)
Jul 09, 2021	20.14	21.75	20.09	21.75	41,550	+1.61(+7.99%)
Jul 08, 2021	20.99	20.99	20.00	20.14	134,147	-0.96(-4.55%)
Jul 07, 2021	22.40	23.16	20.78	21.10	103,035	-1.04(-4.70%)
Jul 06, 2021	22.80	23.92	22.14	22.14	39,841	-0.71(-3.11%)
Jul 02, 2021	23.17	24.29	22.72	22.85	88,019	-0.32(-1.38%)
Jul 01, 2021	22.81	24.47	22.50	23.17	72,867	+0.40(+1.76%)
Jun 30, 2021	22.36	23.50	22.25	22.77	129,743	+0.56(+2.52%)
Jun 29, 2021	21.54	22.72	21.35	22.21	243,003	+2.04(+10.11%)
Jun 28, 2021	20.17	21.30	19.85	20.17	17,167	+0.12(+0.60%)
Jun 25, 2021	20.07	20.83	19.89	20.05	34,054	-0.09(-0.45%)
Jun 24, 2021	20.52	20.68	19.72	20.14	25,789	-0.09(-0.44%)
Jun 23, 2021	20.81	22.63	19.99	20.23	34,318	-0.12(-0.59%)
Jun 22, 2021	21.60	21.73	19.88	20.35	62,896	-0.90(-4.24%)
Jun 21, 2021	21.90	22.60	21.11	21.25	74,116	+0.25(+1.19%)
Jun 18, 2021	20.49	21.78	19.07	21.00	113,529	+1.54(+7.91%)
Jun 17, 2021	19.18	19.93	19.09	19.46	36,297	+0.23(+1.20%)
Jun 16, 2021	19.76	20.69	18.96	19.23	73,754	-0.79(-3.95%)
Jun 15, 2021	20.92	21.03	19.80	20.02	7,492	-0.48(-2.34%)
Jun 14, 2021	20.05	21.41	20.05	20.50	17,338	-0.34(-1.63%)
Jun 11, 2021	20.40	21.21	20.39	20.84	22,778	+0.32(+1.56%)
Jun 10, 2021	20.65	21.11	20.00	20.52	141,540	-0.11(-0.53%)
Jun 09, 2021	20.32	20.99	19.72	20.63	88,168	+0.19(+0.93%)
Jun 08, 2021	19.91	20.60	19.50	20.44	81,891	+0.66(+3.34%)
Jun 07, 2021	18.82	20.02	18.69	19.78	178,294	+0.77(+4.05%)
Jun 04, 2021	18.43	19.50	18.08	19.01	280,812	+0.01(+0.05%)
Jun 03, 2021	22.17	24.39	17.19	19.00	1,015,463	-3.17(-14.30%)
Jun 02, 2021	21.67	23.17	21.45	22.17	386,549	+0.87(+4.08%)
Jun 01, 2021	23.70	24.50	19.07	21.30	533,953	-2.39(-10.09%)
May 28, 2021	24.12	27.04	22.43	23.69	412,936	-2.20(-8.50%)