Day One Biopharmaceuticals, Inc. (DAWN) NASDAQ

21.53

+0(+0.00%)

Updated at April 24 09:30AM

Currency In USD

DAWN Historical Return

If you invested $1000 in Day One Biopharmaceuticals, Inc. (DAWN) since IPO date, it would be worth $916.17 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,133.16, while $1000 invested 1 year ago would be worth $3,084.53. This corresponds to total returns of -8.38%, 13.32%, 208.45%, respectively, with annualized returns of -1.73%, 2.53%, 208.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DAWN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	21.5	21.53	21.53	21.53	21.49	2.97M
April 21, 2026	21.49	21.49	21.49	21.5	21.48	2.08M
April 20, 2026	21.49	21.48	21.48	21.49	21.48	1.57M
April 17, 2026	21.47	21.47	21.47	21.48	21.46	2.2M
April 16, 2026	21.47	21.45	21.45	21.48	21.45	1.22M
April 15, 2026	21.47	21.47	21.47	21.48	21.46	1.03M
April 14, 2026	21.47	21.46	21.46	21.48	21.45	1.25M
April 13, 2026	21.47	21.49	21.49	21.49	21.46	914,420
April 10, 2026	21.47	21.47	21.47	21.48	21.46	1.19M
April 09, 2026	21.46	21.48	21.48	21.48	21.45	1.33M
April 08, 2026	21.46	21.44	21.44	21.46	21.42	1.51M
April 07, 2026	21.45	21.46	21.46	21.47	21.43	1.83M
April 06, 2026	21.45	21.46	21.46	21.47	21.44	902,865
April 02, 2026	21.43	21.45	21.45	21.47	21.42	1.4M
April 01, 2026	21.43	21.42	21.42	21.45	21.41	970,967
March 31, 2026	21.42	21.44	21.44	21.44	21.42	964,095
March 30, 2026	21.41	21.42	21.42	21.43	21.39	1.25M
March 27, 2026	21.43	21.41	21.41	21.44	21.4	2.36M
March 26, 2026	21.39	21.4	21.4	21.46	21.37	3.3M
March 25, 2026	21.38	21.37	21.37	21.41	21.37	1.81M
March 24, 2026	21.36	21.38	21.38	21.38	21.34	2.89M
March 23, 2026	21.38	21.36	21.36	21.38	21.35	1.71M
March 20, 2026	21.36	21.44	21.44	21.44	21.3	6.91M
March 19, 2026	21.29	21.39	21.39	21.4	21.29	6.72M
March 18, 2026	21.31	21.31	21.31	21.32	21.29	2.62M
March 17, 2026	21.33	21.29	21.29	21.35	21.28	5.27M
March 16, 2026	21.32	21.36	21.36	21.37	21.28	3.59M
March 13, 2026	21.29	21.31	21.31	21.32	21.26	5.1M
March 12, 2026	21.28	21.27	21.27	21.3	21.24	7.74M
March 11, 2026	21.27	21.25	21.25	21.33	21.25	5.32M
March 10, 2026	21.28	21.28	21.28	21.43	21.28	6.76M
March 09, 2026	21.19	21.33	21.33	21.4	21.19	12.24M
March 06, 2026	21.13	21.2	21.2	21.23	21.08	78.37M
March 05, 2026	12.66	12.78	12.78	13.11	12.5	2.89M
March 04, 2026	10.12	12.87	12.87	13.06	10.04	12.22M
March 03, 2026	10.17	10.03	10.03	10.41	9.97	1.73M
March 02, 2026	10.21	10.37	10.37	10.62	10.11	1.45M
February 27, 2026	10.63	10.6	10.6	10.69	10.44	1.46M
February 26, 2026	10.91	10.65	10.65	10.91	10.33	2.55M
February 25, 2026	10.9	10.93	10.93	11.65	10.5	3.71M
February 24, 2026	11.78	12.02	12.02	12.15	11.61	2.06M
February 23, 2026	11.75	11.7	11.7	11.92	11.18	2.5M
February 20, 2026	11.94	11.78	11.78	12.05	11.67	1.37M
February 19, 2026	11.5	12.07	12.07	12.09	11.37	1.33M
February 18, 2026	11.76	11.56	11.56	12.12	11.41	1.48M
February 17, 2026	11.25	11.88	11.88	11.94	11	1.5M
February 13, 2026	11.15	11.35	11.35	11.53	11.04	1.7M
February 12, 2026	11.17	11	11	11.24	10.76	1.42M
February 11, 2026	11.4	11.23	11.23	11.46	10.79	1.21M
February 10, 2026	11.87	11.42	11.42	11.99	11.27	1.92M
February 09, 2026	11.32	11.72	11.72	11.91	11	2.49M
February 06, 2026	11.06	11.41	11.41	11.5	10.84	3.13M
February 05, 2026	10.75	10.48	10.48	10.98	10.3	2.7M
February 04, 2026	11.3	10.74	10.74	11.31	10.47	1.97M
February 03, 2026	11.82	11.16	11.16	11.82	11.12	1.9M
February 02, 2026	11.18	11.5	11.5	11.84	11	1.59M
January 30, 2026	11.18	11.16	11.16	11.53	11.02	1.56M
January 29, 2026	11.77	11.16	11.16	12.15	11.11	2.96M
January 28, 2026	12.38	11.78	11.78	12.49	11.73	1.36M
January 27, 2026	12.13	12.33	12.33	12.5	12.05	1.17M