Skip to main content

Day One Biopharmaceuticals Inc (NQ: DAWN )

15.75 +0.90 (+6.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 14.86 16.13 14.64 15.75 1,883,027 +0.90(+6.06%)
Apr 17, 2024 14.74 15.29 14.55 14.85 805,667 +0.24(+1.64%)
Apr 16, 2024 13.90 14.73 13.79 14.61 751,135 +0.76(+5.49%)
Apr 15, 2024 13.85 14.05 13.68 13.85 612,251 +0.08(+0.58%)
Apr 12, 2024 14.06 14.14 13.57 13.77 609,479 -0.29(-2.06%)
Apr 11, 2024 14.61 14.84 13.98 14.06 717,593 -0.35(-2.43%)
Apr 10, 2024 13.90 14.60 13.76 14.41 602,061 +0.03(+0.21%)
Apr 09, 2024 14.00 14.39 13.91 14.38 601,503 +0.42(+3.01%)
Apr 08, 2024 14.72 14.81 13.88 13.96 537,172 -0.61(-4.19%)
Apr 05, 2024 14.02 14.74 13.76 14.57 516,258 +0.37(+2.61%)
Apr 04, 2024 15.75 15.88 14.16 14.20 1,380,208 -1.40(-8.97%)
Apr 03, 2024 15.68 15.88 15.50 15.60 843,483 -0.24(-1.52%)
Apr 02, 2024 15.73 16.00 15.42 15.84 811,702 -0.32(-1.98%)
Apr 01, 2024 16.42 16.49 15.85 16.16 570,779 -0.36(-2.18%)
Mar 28, 2024 15.89 16.89 15.75 16.52 779,704 +0.73(+4.62%)
Mar 27, 2024 15.50 15.81 15.38 15.79 852,898 +0.27(+1.74%)
Mar 26, 2024 15.25 15.85 15.14 15.52 906,358 +0.50(+3.33%)
Mar 25, 2024 15.60 16.09 14.97 15.02 1,143,900 -0.53(-3.41%)
Mar 22, 2024 15.15 15.83 15.00 15.55 611,873 +0.49(+3.25%)
Mar 21, 2024 14.76 15.40 14.75 15.06 1,061,172 +0.39(+2.66%)
Mar 20, 2024 13.74 14.79 13.55 14.67 531,831 +0.87(+6.30%)
Mar 19, 2024 13.91 14.18 13.78 13.80 1,102,954 -0.13(-0.93%)
Mar 18, 2024 14.42 14.59 13.90 13.93 535,905 -0.46(-3.20%)
Mar 15, 2024 14.08 14.52 14.04 14.39 1,588,626 +0.20(+1.41%)
Mar 14, 2024 14.76 14.94 14.00 14.19 646,526 -0.70(-4.70%)
Mar 13, 2024 14.78 14.97 14.61 14.89 554,285 +0.16(+1.09%)
Mar 12, 2024 15.28 15.28 14.50 14.73 781,805 -0.42(-2.77%)
Mar 11, 2024 15.60 15.82 14.95 15.15 970,315 -0.41(-2.63%)
Mar 08, 2024 15.79 16.07 15.27 15.56 767,411 +0.04(+0.26%)
Mar 07, 2024 15.93 16.10 15.40 15.52 880,362 -0.26(-1.65%)
Mar 06, 2024 16.34 16.34 13.80 15.78 2,174,153 -0.90(-5.40%)
Mar 05, 2024 16.66 17.04 16.62 16.68 677,332 -0.21(-1.24%)
Mar 04, 2024 17.52 17.52 16.66 16.89 417,051 -0.57(-3.26%)
Mar 01, 2024 16.88 17.85 16.88 17.46 919,772 +0.73(+4.36%)
Feb 29, 2024 17.22 17.26 16.57 16.73 641,569 -0.10(-0.59%)
Feb 28, 2024 17.18 17.74 16.77 16.83 804,704 -0.55(-3.16%)
Feb 27, 2024 15.77 17.50 15.47 17.38 983,604 +1.73(+11.05%)
Feb 26, 2024 15.25 15.93 15.25 15.65 341,874 +0.47(+3.10%)
Feb 23, 2024 14.61 15.21 14.58 15.18 263,207 +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%)
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.