Skip to main content

Day One Biopharmaceuticals Inc (NQ: DAWN )

16.52 +0.73 (+4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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