Skip to main content

Day One Biopharmaceuticals Inc (NQ: DAWN )

15.18 +0.62 (+4.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 14.61 15.21 14.58 15.18 263,202 +0.62(+4.26%)
Feb 22, 2024 14.80 14.96 14.53 14.56 362,302 -0.19(-1.29%)
Feb 21, 2024 14.76 14.94 14.59 14.75 318,379 -0.14(-0.94%)
Feb 20, 2024 15.19 15.62 14.82 14.89 284,505 -0.44(-2.87%)
Feb 16, 2024 15.22 15.45 15.00 15.33 412,359 -0.03(-0.20%)
Feb 15, 2024 14.89 15.41 14.78 15.36 432,070 +0.61(+4.14%)
Feb 14, 2024 14.44 14.97 14.26 14.75 376,920 +0.56(+3.95%)
Feb 13, 2024 15.13 15.37 14.15 14.19 794,984 -1.52(-9.68%)
Feb 12, 2024 15.58 15.95 15.35 15.71 339,625 +0.20(+1.29%)
Feb 09, 2024 15.25 15.63 15.25 15.51 295,732 +0.28(+1.84%)
Feb 08, 2024 15.54 15.63 15.08 15.23 340,386 -0.15(-0.98%)
Feb 07, 2024 15.85 15.85 15.27 15.38 377,322 -0.45(-2.84%)
Feb 06, 2024 14.95 15.84 14.87 15.83 459,136 +0.82(+5.46%)
Feb 05, 2024 14.69 15.03 14.50 15.01 367,491 +0.09(+0.60%)
Feb 02, 2024 15.23 15.31 14.63 14.92 416,323 -0.57(-3.68%)
Feb 01, 2024 15.27 15.52 15.11 15.49 459,682 +0.44(+2.92%)
Jan 31, 2024 14.41 15.62 14.41 15.05 583,962 +0.55(+3.79%)
Jan 30, 2024 14.55 14.66 14.18 14.50 365,860 +0.00(+0.00%)
Jan 29, 2024 14.20 14.97 13.86 14.50 623,811 +0.29(+2.04%)
Jan 26, 2024 13.75 14.25 13.63 14.21 807,784 +0.58(+4.26%)
Jan 25, 2024 13.71 13.95 13.54 13.63 301,314 +0.07(+0.52%)
Jan 24, 2024 13.89 13.92 13.55 13.56 236,039 -0.19(-1.38%)
Jan 23, 2024 14.29 14.31 13.49 13.75 434,531 -0.25(-1.79%)
Jan 22, 2024 14.01 14.33 13.87 14.00 334,682 +0.08(+0.57%)
Jan 19, 2024 13.89 14.17 13.42 13.92 388,320 +0.13(+0.94%)
Jan 18, 2024 13.94 13.94 13.44 13.79 425,694 -0.02(-0.14%)
Jan 17, 2024 13.64 13.84 13.46 13.81 351,490 -0.12(-0.86%)
Jan 16, 2024 13.75 13.99 13.60 13.93 403,066 -0.01(-0.07%)
Jan 12, 2024 14.03 14.39 13.87 13.94 246,913 +0.13(+0.94%)
Jan 11, 2024 14.00 14.05 13.51 13.81 548,561 -0.19(-1.36%)
Jan 10, 2024 14.50 14.60 13.97 14.00 499,934 -0.49(-3.38%)
Jan 09, 2024 14.85 14.85 14.11 14.49 540,532 -0.45(-3.01%)
Jan 08, 2024 14.30 14.97 14.22 14.94 504,810 +0.50(+3.46%)
Jan 05, 2024 14.10 14.58 13.71 14.44 414,122 +0.12(+0.84%)
Jan 04, 2024 14.17 14.54 13.75 14.32 387,541 +0.30(+2.14%)
Jan 03, 2024 14.42 14.42 13.90 14.02 401,368 -0.50(-3.44%)
Jan 02, 2024 14.36 15.22 14.36 14.52 643,373 -0.08(-0.55%)
Dec 29, 2023 15.06 15.06 14.57 14.60 497,671 -0.39(-2.60%)
Dec 28, 2023 15.04 15.15 14.82 14.99 451,228 -0.13(-0.86%)
Dec 27, 2023 15.45 15.60 14.97 15.12 568,184 -0.25(-1.63%)
Dec 26, 2023 15.22 15.55 15.20 15.37 464,318 +0.34(+2.26%)
Dec 22, 2023 14.46 15.09 14.35 15.03 631,480 +0.81(+5.70%)
Dec 21, 2023 14.15 14.48 13.96 14.22 340,358 +0.37(+2.67%)
Dec 20, 2023 14.47 14.80 13.79 13.85 471,846 -0.62(-4.28%)
Dec 19, 2023 14.40 15.15 14.36 14.47 1,108,969 +0.30(+2.12%)
Dec 18, 2023 14.20 14.50 13.74 14.17 536,967 -0.09(-0.63%)
Dec 15, 2023 14.39 14.75 13.90 14.26 912,819 +0.00(+0.00%)
Dec 14, 2023 14.54 14.58 13.80 14.26 989,713 +0.09(+0.64%)
Dec 13, 2023 12.54 14.18 12.51 14.17 1,467,131 +1.67(+13.36%)
Dec 12, 2023 11.80 12.54 11.51 12.50 407,122 +0.75(+6.38%)
Dec 11, 2023 12.31 12.33 11.65 11.75 616,592 -0.52(-4.24%)
Dec 08, 2023 12.36 12.56 12.15 12.27 378,135 -0.16(-1.29%)
Dec 07, 2023 12.39 12.59 12.29 12.43 650,881 +0.14(+1.14%)
Dec 06, 2023 12.30 12.61 11.90 12.29 720,684 +0.21(+1.74%)
Dec 05, 2023 12.03 12.18 11.96 12.08 406,805 -0.08(-0.66%)
Dec 04, 2023 12.22 12.42 11.85 12.16 400,933 -0.10(-0.82%)
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.