Day One Biopharmaceuticals Inc (NQ: DAWN )

14.72 +0.25 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 15.93 16.23 14.26 14.72 4,071,312 +0.25(+1.73%)
Oct 30, 2024 14.20 14.74 14.03 14.47 1,120,685 +0.12(+0.84%)
Oct 29, 2024 14.47 14.62 14.13 14.35 636,466 -0.12(-0.83%)
Oct 28, 2024 14.76 14.94 14.42 14.47 1,021,791 -0.13(-0.89%)
Oct 25, 2024 14.50 14.97 14.45 14.60 676,896 +0.13(+0.90%)
Oct 24, 2024 14.29 14.48 14.16 14.47 712,039 +0.14(+0.98%)
Oct 23, 2024 14.97 14.98 14.01 14.33 938,727 -0.13(-0.90%)
Oct 22, 2024 14.89 15.07 14.42 14.46 1,413,934 -0.47(-3.15%)
Oct 21, 2024 14.92 14.98 14.64 14.93 601,437 -0.08(-0.53%)
Oct 18, 2024 15.14 15.28 14.77 15.01 530,372 -0.07(-0.46%)
Oct 17, 2024 15.00 15.36 14.97 15.08 889,711 +0.07(+0.47%)
Oct 16, 2024 14.97 15.53 14.82 15.01 1,138,509 +0.18(+1.21%)
Oct 15, 2024 14.32 14.83 14.00 14.83 834,262 +0.53(+3.71%)
Oct 14, 2024 13.81 14.55 13.66 14.30 885,130 +0.42(+3.03%)
Oct 11, 2024 13.49 14.00 13.42 13.88 1,332,212 +0.35(+2.59%)
Oct 10, 2024 13.90 13.91 13.52 13.53 1,053,250 -0.52(-3.70%)
Oct 09, 2024 13.69 14.49 13.69 14.05 1,185,134 +0.36(+2.63%)
Oct 08, 2024 13.58 13.93 13.43 13.69 1,076,568 +0.11(+0.81%)
Oct 07, 2024 14.06 14.22 13.48 13.58 1,667,354 -0.52(-3.69%)
Oct 04, 2024 13.95 14.35 13.79 14.10 1,109,082 +0.30(+2.17%)
Oct 03, 2024 13.60 14.29 13.60 13.80 1,017,614 +0.18(+1.32%)
Oct 02, 2024 13.91 13.91 13.41 13.62 1,310,600 -0.38(-2.71%)
Oct 01, 2024 13.88 14.24 13.56 14.00 959,916 +0.07(+0.50%)
Sep 30, 2024 14.09 14.46 13.65 13.93 1,565,186 -0.23(-1.62%)
Sep 27, 2024 14.39 14.49 14.02 14.16 536,353 -0.13(-0.91%)
Sep 26, 2024 14.22 14.37 14.00 14.29 368,679 +0.23(+1.64%)
Sep 25, 2024 14.35 14.61 13.86 14.06 645,144 -0.28(-1.95%)
Sep 24, 2024 14.37 14.37 13.93 14.34 570,035 +0.08(+0.56%)
Sep 23, 2024 14.89 14.89 13.89 14.26 1,239,989 -0.52(-3.52%)
Sep 20, 2024 14.32 14.91 14.13 14.78 2,247,303 +0.46(+3.21%)
Sep 19, 2024 14.09 14.35 13.88 14.32 949,255 +0.53(+3.84%)
Sep 18, 2024 13.83 14.15 13.73 13.79 696,606 +0.03(+0.22%)
Sep 17, 2024 13.77 13.96 13.58 13.76 541,270 +0.13(+0.95%)
Sep 16, 2024 14.28 14.34 13.62 13.63 885,608 -0.50(-3.54%)
Sep 13, 2024 13.76 14.55 13.63 14.13 1,149,161 +0.46(+3.37%)
Sep 12, 2024 14.05 14.12 13.66 13.67 690,691 -0.42(-2.98%)
Sep 11, 2024 14.28 14.43 13.84 14.09 957,670 -0.25(-1.74%)
Sep 10, 2024 14.18 14.37 14.04 14.34 428,513 +0.14(+0.99%)
Sep 09, 2024 14.20 14.36 14.04 14.20 939,847 +0.00(+0.00%)
Sep 06, 2024 14.59 14.74 13.95 14.20 466,009 -0.30(-2.07%)
Sep 05, 2024 14.04 14.57 13.86 14.50 944,720 +0.61(+4.39%)
Sep 04, 2024 13.50 13.91 13.29 13.89 1,001,546 +0.39(+2.89%)
Sep 03, 2024 13.79 14.17 13.16 13.50 1,220,470 -0.34(-2.46%)
Aug 30, 2024 13.74 14.09 13.67 13.84 782,200 +0.17(+1.24%)
Aug 29, 2024 14.14 14.44 13.67 13.67 850,581 -0.35(-2.50%)
Aug 28, 2024 13.99 14.21 13.85 14.02 745,758 -0.06(-0.43%)
Aug 27, 2024 14.34 14.61 14.04 14.08 665,758 -0.34(-2.36%)
Aug 26, 2024 14.25 14.44 14.14 14.42 882,579 +0.33(+2.34%)
Aug 23, 2024 13.81 14.18 13.76 14.09 665,485 +0.41(+3.00%)
Aug 22, 2024 14.25 14.25 13.64 13.68 658,096 -0.52(-3.66%)
Aug 21, 2024 13.97 14.28 13.91 14.20 901,012 +0.29(+2.08%)
Aug 20, 2024 14.02 14.07 13.56 13.91 990,550 -0.18(-1.28%)
Aug 19, 2024 13.82 14.19 13.55 14.09 766,625 +0.17(+1.22%)
Aug 16, 2024 14.16 14.31 13.75 13.92 632,815 -0.31(-2.18%)
Aug 15, 2024 13.69 14.53 13.64 14.23 791,361 +0.82(+6.11%)
Aug 14, 2024 13.38 13.56 13.26 13.41 571,880 +0.00(+0.00%)
Aug 13, 2024 13.58 13.64 13.27 13.41 949,326 -0.08(-0.59%)
Aug 12, 2024 13.57 13.65 13.12 13.49 558,352 +0.19(+1.43%)
Aug 09, 2024 13.17 13.51 12.96 13.30 517,425 +0.17(+1.29%)
Aug 08, 2024 12.76 13.61 12.64 13.13 683,337 +0.41(+3.22%)
Aug 07, 2024 13.41 13.44 12.69 12.72 817,185 -0.39(-2.97%)
Aug 06, 2024 13.42 13.71 12.87 13.11 1,486,150 -0.15(-1.13%)
Aug 05, 2024 12.53 13.40 12.53 13.26 1,120,332 -0.66(-4.74%)
Aug 02, 2024 13.76 13.98 13.34 13.92 1,646,694 -0.25(-1.76%)
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.