Advertisement
U.S. markets closed

Day One Biopharmaceuticals, Inc. (DAWN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
13.72+0.38 (+2.85%)
At close: 04:00PM EST
13.99 +0.27 (+1.97%)
After hours: 07:01PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202413.3113.9113.2813.7213.72616,600
Nov 21, 202413.5513.7013.3013.3413.341,126,900
Nov 20, 202413.4713.7113.3213.6213.62577,900
Nov 19, 202413.1413.5513.0313.5213.52819,700
Nov 18, 202413.5113.7612.8613.0113.011,534,700
Nov 15, 202414.3514.3513.3013.3113.311,782,900
Nov 14, 202414.9015.0514.2714.3214.32860,400
Nov 13, 202415.8415.9114.8414.8514.851,025,000
Nov 12, 202415.6915.7415.2915.6415.641,042,100
Nov 11, 202416.4516.5415.8115.8615.86934,600
Nov 08, 202415.7716.7615.5116.3916.392,374,300
Nov 07, 202415.4716.1415.4615.7615.761,331,900
Nov 06, 202415.4315.7414.8315.4315.431,762,200
Nov 05, 202414.6515.2014.4315.1515.151,683,300
Nov 04, 202414.5815.1714.3014.8114.811,355,300
Nov 01, 202414.7215.1714.3714.6514.651,194,300
Oct 31, 202415.9316.2314.2614.7214.724,071,300
Oct 30, 202414.2014.7414.0314.4714.471,124,700
Oct 29, 202414.4714.6214.1314.3514.35636,600
Oct 28, 202414.7614.9414.4214.4714.471,021,800
Oct 25, 202414.5014.9714.4514.6014.60676,900
Oct 24, 202414.2914.4814.1614.4714.47712,000
Oct 23, 202414.9714.9814.0114.3314.33938,700
Oct 22, 202414.8915.0714.4214.4614.461,413,900
Oct 21, 202414.9214.9814.6414.9314.93601,400
Oct 18, 202415.1415.2814.7715.0115.01530,400
Oct 17, 202415.0015.3614.9715.0815.08889,700
Oct 16, 202414.9715.5314.8215.0115.011,138,500
Oct 15, 202414.3214.8314.0014.8314.83834,300
Oct 14, 202413.8114.5513.6614.3014.30885,100
Oct 11, 202413.4914.0013.4213.8813.881,332,000
Oct 10, 202413.9013.9113.5213.5313.531,053,300
Oct 09, 202413.6914.4913.6914.0514.051,185,100
Oct 08, 202413.5813.9313.4313.6913.691,076,600
Oct 07, 202414.0614.2313.4813.5813.581,667,400
Oct 04, 202413.9514.3513.7914.1014.101,123,400
Oct 03, 202413.6014.2913.6013.8013.801,017,600
Oct 02, 202413.9113.9113.4113.6213.621,310,500
Oct 01, 202413.8814.2413.5614.0014.00959,900
Sep 30, 202414.0914.4613.6513.9313.931,565,200
Sep 27, 202414.3914.4914.0214.1614.16536,400
Sep 26, 202414.2214.3714.0014.2914.29368,700
Sep 25, 202414.3514.6113.8614.0614.06645,100
Sep 24, 202414.3714.3713.9314.3414.34570,000
Sep 23, 202414.8914.8913.8914.2614.261,240,000
Sep 20, 202414.3214.9114.1314.7814.782,247,300
Sep 19, 202414.0914.3513.8814.3214.32949,300
Sep 18, 202413.8314.1513.7313.7913.79696,600
Sep 17, 202413.7713.9513.5813.7613.76541,300
Sep 16, 202414.2814.3413.6213.6313.63885,600
Sep 13, 202413.7614.5513.6314.1314.131,149,200
Sep 12, 202414.0514.1213.6613.6713.67691,300
Sep 11, 202414.2814.4313.8414.0914.09957,700
Sep 10, 202414.1814.3714.0314.3414.34428,500
Sep 09, 202414.2014.3614.0414.2014.20939,800
Sep 06, 202414.5914.7413.9414.2014.20466,000
Sep 05, 202414.0414.5713.8614.5014.50944,700
Sep 04, 202413.5013.9113.2913.8913.891,001,500
Sep 03, 202413.7914.1713.1613.5013.501,220,500
Aug 30, 202413.7414.0913.6713.8413.84782,200
Aug 29, 202414.1414.4413.6713.6713.67850,600
Aug 28, 202413.9914.2113.8514.0214.02745,800
Aug 27, 202414.3414.6114.0414.0814.08665,800
Aug 26, 202414.2514.4414.1414.4214.42882,600
Aug 23, 202413.8114.1813.7614.0914.09665,500
Aug 22, 202414.2514.2513.6413.6813.68658,100
Aug 21, 202413.9714.2813.9114.2014.20901,000
Aug 20, 202414.0214.0713.5613.9113.91990,600
Aug 19, 202413.8214.1913.5514.0914.09766,600
Aug 16, 202414.1614.3113.7513.9213.92632,800
Aug 15, 202413.6914.5313.6514.2314.23791,400
Aug 14, 202413.3813.5613.2613.4113.41571,800
Aug 13, 202413.5813.6413.2713.4113.41949,300
Aug 12, 202413.5713.6513.1213.4913.49558,400
Aug 09, 202413.1713.5112.9613.3013.30517,400
Aug 08, 202412.7613.6112.6413.1313.13683,300
Aug 07, 202413.4113.4412.6912.7212.72817,200
Aug 06, 202413.4213.7112.8713.1113.111,486,100
Aug 05, 202412.5313.4012.5313.2613.261,120,300
Aug 02, 202413.7613.9813.3413.9213.921,646,500
Aug 01, 202415.1315.7414.1514.1714.172,199,100
Jul 31, 202415.2715.2714.1114.3114.312,217,800
Jul 30, 202416.2716.4314.8915.1915.193,291,400
Jul 29, 202416.0316.3015.1915.3615.36730,000
Jul 26, 202416.1416.3515.7916.0316.03487,800
Jul 25, 202415.4016.7515.3815.8815.881,533,600
Jul 24, 202415.4916.0415.3015.3915.391,091,000
Jul 23, 202414.8515.9514.7515.9215.92754,400
Jul 22, 202415.0915.1514.6614.8714.87604,000
Jul 19, 202415.0115.1914.6214.9814.98630,100
Jul 18, 202415.5915.7514.7514.9814.98768,000
Jul 17, 202415.7316.0115.5215.6515.65701,600
Jul 16, 202415.9416.2715.7916.0116.011,677,500
Jul 15, 202415.2415.7015.2415.7015.70630,700
Jul 12, 202415.1415.5015.0015.2115.21862,700
Jul 11, 202415.0215.3614.8915.1015.101,064,600
Jul 10, 202414.8915.0014.5814.7114.71408,100
Jul 09, 202414.7915.1014.5314.8714.87607,900
Jul 08, 202414.8215.0613.9014.8014.801,888,100
Jul 05, 202413.4413.8113.2713.7113.71578,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...