Day One Biopharmaceuticals Inc (NQ: DAWN )

22.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 23.08 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%)
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.