Skip to main content

Day One Biopharmaceuticals Inc (NQ: DAWN )

12.61 -0.31 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 12.74 12.92 12.40 12.61 435,552 -0.31(-2.40%)
Jun 13, 2024 12.97 13.07 12.68 12.92 666,519 -0.08(-0.62%)
Jun 12, 2024 12.97 13.23 12.69 13.00 1,271,467 +0.46(+3.67%)
Jun 11, 2024 12.31 12.71 12.31 12.54 668,674 +0.05(+0.40%)
Jun 10, 2024 12.61 12.95 12.45 12.49 900,252 -0.28(-2.19%)
Jun 07, 2024 12.71 13.10 12.65 12.77 407,407 -0.11(-0.85%)
Jun 06, 2024 13.01 13.15 12.59 12.88 806,095 -0.18(-1.38%)
Jun 05, 2024 12.88 13.23 12.52 13.06 858,846 +0.29(+2.27%)
Jun 04, 2024 13.19 13.52 12.43 12.77 1,823,351 -0.41(-3.11%)
Jun 03, 2024 13.59 13.89 13.02 13.18 982,039 -0.09(-0.68%)
May 31, 2024 13.77 13.93 12.95 13.27 1,108,019 -0.33(-2.43%)
May 30, 2024 13.93 13.98 13.42 13.60 1,052,090 -0.16(-1.16%)
May 29, 2024 13.39 13.92 13.38 13.76 522,069 +0.15(+1.10%)
May 28, 2024 13.80 14.17 13.32 13.61 1,598,046 -0.16(-1.16%)
May 24, 2024 13.96 14.06 13.64 13.77 562,655 -0.10(-0.72%)
May 23, 2024 14.63 14.63 13.83 13.87 922,395 -0.75(-5.13%)
May 22, 2024 14.62 15.07 14.54 14.62 710,991 -0.17(-1.15%)
May 21, 2024 15.53 15.74 14.50 14.79 1,090,483 -1.18(-7.39%)
May 20, 2024 16.17 16.32 15.87 15.97 468,902 -0.20(-1.24%)
May 17, 2024 16.04 16.38 15.76 16.17 421,575 +0.14(+0.87%)
May 16, 2024 16.49 16.49 15.91 16.03 491,717 -0.39(-2.38%)
May 15, 2024 16.89 17.14 16.34 16.42 571,843 -0.20(-1.20%)
May 14, 2024 16.30 16.73 16.13 16.62 331,986 +0.57(+3.55%)
May 13, 2024 16.15 16.38 15.81 16.05 467,496 +0.05(+0.31%)
May 10, 2024 16.34 16.66 15.92 16.00 734,965 -0.38(-2.32%)
May 09, 2024 16.55 16.94 16.26 16.38 677,514 -0.03(-0.18%)
May 08, 2024 16.76 17.04 16.14 16.41 603,021 -0.67(-3.92%)
May 07, 2024 16.80 17.79 16.37 17.08 1,777,929 +0.48(+2.89%)
May 06, 2024 16.68 17.10 16.48 16.60 1,135,258 -0.57(-3.32%)
May 03, 2024 18.00 18.00 17.13 17.17 1,163,417 -0.40(-2.28%)
May 02, 2024 17.94 17.94 17.05 17.57 720,491 -0.12(-0.68%)
May 01, 2024 17.11 18.07 16.66 17.69 1,510,851 +0.59(+3.45%)
Apr 30, 2024 16.33 17.46 16.20 17.10 1,881,198 +0.62(+3.76%)
Apr 29, 2024 15.01 16.74 14.93 16.48 1,804,438 +1.56(+10.46%)
Apr 26, 2024 13.31 15.10 13.23 14.92 3,603,419 +1.71(+12.94%)
Apr 25, 2024 14.80 14.80 13.02 13.21 3,792,913 -1.98(-13.03%)
Apr 24, 2024 16.74 16.75 14.97 15.19 4,620,590 -1.45(-8.71%)
Apr 23, 2024 15.58 17.39 15.11 16.64 6,683,234 +1.26(+8.19%)
Apr 22, 2024 15.39 15.48 14.84 15.38 663,871 +0.42(+2.81%)
Apr 19, 2024 15.58 16.02 14.44 14.96 1,380,169 -0.79(-5.02%)
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%)
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.