Skip to main content

Day One Biopharmaceuticals Inc (NQ: DAWN )

15.92 +1.05 (+7.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 14.85 15.95 14.75 15.92 754,367 +1.05(+7.06%)
Jul 22, 2024 15.09 15.15 14.66 14.87 604,047 -0.11(-0.73%)
Jul 19, 2024 15.01 15.19 14.62 14.98 630,093 +0.00(+0.00%)
Jul 18, 2024 15.59 15.75 14.75 14.98 768,023 -0.67(-4.28%)
Jul 17, 2024 15.73 16.01 15.52 15.65 701,552 -0.36(-2.25%)
Jul 16, 2024 15.94 16.27 15.79 16.01 1,677,538 +0.31(+1.97%)
Jul 15, 2024 15.24 15.71 15.24 15.70 629,943 +0.49(+3.22%)
Jul 12, 2024 15.14 15.50 15.00 15.21 862,706 +0.11(+0.73%)
Jul 11, 2024 15.02 15.36 14.89 15.10 1,064,644 +0.39(+2.65%)
Jul 10, 2024 14.89 15.00 14.58 14.71 408,120 -0.16(-1.08%)
Jul 09, 2024 14.79 15.10 14.53 14.87 607,905 +0.07(+0.47%)
Jul 08, 2024 14.82 15.06 13.90 14.80 1,888,101 +1.09(+7.95%)
Jul 05, 2024 13.44 13.81 13.27 13.71 578,200 +0.21(+1.56%)
Jul 03, 2024 13.58 13.68 13.25 13.50 577,455 +0.04(+0.30%)
Jul 02, 2024 13.49 13.75 13.33 13.46 720,967 -0.12(-0.88%)
Jul 01, 2024 13.71 13.86 13.32 13.58 735,787 -0.20(-1.45%)
Jun 28, 2024 14.00 14.09 13.64 13.78 2,990,583 -0.05(-0.36%)
Jun 27, 2024 13.46 13.93 13.08 13.83 1,103,426 +0.39(+2.90%)
Jun 26, 2024 13.31 13.65 13.00 13.44 722,433 +0.04(+0.30%)
Jun 25, 2024 13.53 14.03 13.39 13.40 657,898 -0.13(-0.96%)
Jun 24, 2024 13.64 14.00 13.40 13.53 893,950 -0.15(-1.10%)
Jun 21, 2024 13.15 13.98 12.91 13.68 1,764,944 +0.56(+4.27%)
Jun 20, 2024 13.33 13.60 12.93 13.12 856,489 -0.27(-2.02%)
Jun 18, 2024 12.08 13.61 12.06 13.39 1,285,111 +1.36(+11.31%)
Jun 17, 2024 12.46 12.47 11.94 12.03 974,690 -0.58(-4.60%)
Jun 14, 2024 12.74 12.92 12.40 12.61 435,552 -0.31(-2.40%)
Jun 13, 2024 12.97 13.07 12.68 12.92 666,519 -0.08(-0.62%)
Jun 12, 2024 12.97 13.23 12.69 13.00 1,271,467 +0.46(+3.67%)
Jun 11, 2024 12.31 12.71 12.31 12.54 668,674 +0.05(+0.40%)
Jun 10, 2024 12.61 12.95 12.45 12.49 900,252 -0.28(-2.19%)
Jun 07, 2024 12.71 13.10 12.65 12.77 407,407 -0.11(-0.85%)
Jun 06, 2024 13.01 13.15 12.59 12.88 806,095 -0.18(-1.38%)
Jun 05, 2024 12.88 13.23 12.52 13.06 858,846 +0.29(+2.27%)
Jun 04, 2024 13.19 13.52 12.43 12.77 1,823,351 -0.41(-3.11%)
Jun 03, 2024 13.59 13.89 13.02 13.18 982,039 -0.09(-0.68%)
May 31, 2024 13.77 13.93 12.95 13.27 1,108,019 -0.33(-2.43%)
May 30, 2024 13.93 13.98 13.42 13.60 1,052,090 -0.16(-1.16%)
May 29, 2024 13.39 13.92 13.38 13.76 522,069 +0.15(+1.10%)
May 28, 2024 13.80 14.17 13.32 13.61 1,598,046 -0.16(-1.16%)
May 24, 2024 13.96 14.06 13.64 13.77 562,655 -0.10(-0.72%)
May 23, 2024 14.63 14.63 13.83 13.87 922,395 -0.75(-5.13%)
May 22, 2024 14.62 15.07 14.54 14.62 710,991 -0.17(-1.15%)
May 21, 2024 15.53 15.74 14.50 14.79 1,090,483 -1.18(-7.39%)
May 20, 2024 16.17 16.32 15.87 15.97 468,902 -0.20(-1.24%)
May 17, 2024 16.04 16.38 15.76 16.17 421,575 +0.14(+0.87%)
May 16, 2024 16.49 16.49 15.91 16.03 491,717 -0.39(-2.38%)
May 15, 2024 16.89 17.14 16.34 16.42 571,843 -0.20(-1.20%)
May 14, 2024 16.30 16.73 16.13 16.62 331,986 +0.57(+3.55%)
May 13, 2024 16.15 16.38 15.81 16.05 467,496 +0.05(+0.31%)
May 10, 2024 16.34 16.66 15.92 16.00 734,965 -0.38(-2.32%)
May 09, 2024 16.55 16.94 16.26 16.38 677,514 -0.03(-0.18%)
May 08, 2024 16.76 17.04 16.14 16.41 603,021 -0.67(-3.92%)
May 07, 2024 16.80 17.79 16.37 17.08 1,777,929 +0.48(+2.89%)
May 06, 2024 16.68 17.10 16.48 16.60 1,135,258 -0.57(-3.32%)
May 03, 2024 18.00 18.00 17.13 17.17 1,163,417 -0.40(-2.28%)
May 02, 2024 17.94 17.94 17.05 17.57 720,491 -0.12(-0.68%)
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.