Day One Biopharmaceuticals Inc (NQ: DAWN )

24.16 -0.43 (-1.75%)
Streaming Delayed Price Updated: 9:55 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 22.67 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%)
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.