Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Day One Biopharmaceuticals Inc (NQ: DAWN )

16.00 -0.38 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 17.29 17.29 16.72 17.13 287,799 -0.26(-1.50%)
Jul 28, 2022 17.98 18.17 17.30 17.39 317,068 -0.54(-3.01%)
Jul 27, 2022 18.05 18.07 17.20 17.93 235,997 +0.12(+0.67%)
Jul 26, 2022 17.85 18.40 17.46 17.81 237,964 +0.15(+0.85%)
Jul 25, 2022 17.80 18.30 17.23 17.66 188,751 -0.37(-2.05%)
Jul 22, 2022 19.46 19.73 17.85 18.03 455,006 -1.21(-6.29%)
Jul 21, 2022 19.42 19.86 19.17 19.24 473,382 +0.00(+0.00%)
Jul 20, 2022 19.50 19.83 18.91 19.24 507,031 -0.14(-0.72%)
Jul 19, 2022 18.14 19.40 18.13 19.38 333,929 +1.25(+6.89%)
Jul 18, 2022 19.45 20.02 18.04 18.13 436,452 -1.01(-5.28%)
Jul 15, 2022 19.62 19.62 19.03 19.14 228,657 -0.24(-1.24%)
Jul 14, 2022 19.03 19.45 18.63 19.38 257,853 +0.31(+1.63%)
Jul 13, 2022 17.44 19.30 17.44 19.07 325,912 +1.19(+6.66%)
Jul 12, 2022 18.62 18.90 17.44 17.88 519,298 -0.58(-3.14%)
Jul 11, 2022 19.53 19.89 18.40 18.46 484,104 -1.14(-5.82%)
Jul 08, 2022 19.42 20.02 19.36 19.60 903,328 +0.17(+0.87%)
Jul 07, 2022 19.70 19.99 19.01 19.43 505,687 -0.29(-1.47%)
Jul 06, 2022 19.24 19.84 18.63 19.72 516,323 +0.41(+2.12%)
Jul 05, 2022 19.45 20.08 18.42 19.31 869,128 -0.64(-3.21%)
Jul 01, 2022 17.80 20.02 17.66 19.95 976,144 +2.05(+11.45%)
Jun 30, 2022 17.26 18.22 16.91 17.90 759,818 +0.35(+1.99%)
Jun 29, 2022 17.04 17.98 16.79 17.55 592,710 +0.43(+2.51%)
Jun 28, 2022 17.41 18.13 16.99 17.12 992,657 -0.27(-1.55%)
Jun 27, 2022 17.78 17.99 17.04 17.39 653,159 -0.39(-2.19%)
Jun 24, 2022 17.65 17.95 16.95 17.78 2,197,890 +0.33(+1.89%)
Jun 23, 2022 16.28 17.50 15.83 17.45 1,413,259 +1.44(+8.99%)
Jun 22, 2022 16.32 16.97 15.90 16.01 1,118,711 -0.28(-1.72%)
Jun 21, 2022 16.23 16.62 15.31 16.29 3,043,944 +0.50(+3.17%)
Jun 17, 2022 15.10 15.98 15.08 15.79 1,792,583 +0.74(+4.92%)
Jun 16, 2022 14.81 15.48 14.73 15.05 1,513,380 -0.20(-1.31%)
Jun 15, 2022 16.29 16.79 14.55 15.25 8,610,700 -0.58(-3.66%)
Jun 14, 2022 13.17 16.00 13.13 15.83 12,457,218 +0.87(+5.82%)
Jun 13, 2022 14.94 15.90 12.77 14.96 49,901,084 +8.34(+125.98%)
Jun 10, 2022 6.970 7.100 6.510 6.620 142,696 -0.50(-7.02%)
Jun 09, 2022 7.020 7.235 6.690 7.120 142,086 +0.07(+0.99%)
Jun 08, 2022 6.750 7.460 6.630 7.050 163,901 +0.31(+4.60%)
Jun 07, 2022 6.620 6.916 6.400 6.740 232,572 +0.06(+0.90%)
Jun 06, 2022 7.110 7.110 6.520 6.680 195,488 -0.34(-4.84%)
Jun 03, 2022 6.680 7.200 6.470 7.020 353,393 +0.35(+5.25%)
Jun 02, 2022 6.490 7.020 6.380 6.670 527,311 +0.11(+1.68%)
Jun 01, 2022 6.200 6.600 6.030 6.560 935,391 +0.34(+5.47%)
May 31, 2022 5.500 6.230 5.450 6.220 942,480 +0.50(+8.74%)
May 27, 2022 5.750 5.800 5.440 5.720 731,413 -0.03(-0.52%)
May 26, 2022 6.090 6.160 5.710 5.750 1,216,711 -0.41(-6.66%)
May 25, 2022 7.320 7.510 6.080 6.160 440,913 -1.12(-15.38%)
May 24, 2022 7.160 7.330 6.810 7.280 359,978 +0.06(+0.83%)
May 23, 2022 7.330 7.760 7.035 7.220 290,964 +0.02(+0.28%)
May 20, 2022 6.980 7.300 6.830 7.200 155,905 +0.32(+4.65%)
May 19, 2022 7.490 7.770 6.800 6.880 203,047 -0.70(-9.23%)
May 18, 2022 8.360 8.500 7.400 7.580 248,281 -1.01(-11.76%)
May 17, 2022 8.100 8.640 7.750 8.590 218,274 +0.74(+9.43%)
May 16, 2022 7.700 8.190 7.560 7.850 177,317 +0.20(+2.61%)
May 13, 2022 7.040 7.780 6.530 7.650 461,834 +0.70(+10.07%)
May 12, 2022 6.980 7.370 6.610 6.950 236,627 -0.10(-1.42%)
May 11, 2022 7.590 7.625 6.985 7.050 647,801 -0.61(-7.96%)
May 10, 2022 7.930 8.080 7.480 7.660 160,477 -0.08(-1.03%)
May 09, 2022 8.230 8.315 7.670 7.740 171,911 -0.66(-7.86%)
May 06, 2022 8.940 9.040 8.290 8.400 105,199 -0.59(-6.56%)
May 05, 2022 9.540 9.620 8.930 8.990 110,050 -0.74(-7.61%)
May 04, 2022 9.460 9.950 8.910 9.730 436,210 +0.23(+2.42%)
May 03, 2022 9.360 10.20 8.870 9.500 381,737 +0.22(+2.37%)
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.