Day One Biopharmaceuticals, Inc. (DAWN) NASDAQ

12.30

+0.145(+1.19%)

Updated at February 05 10:53AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	12.15	12.29	12.29	12.37	12.15	109,988
February 04, 2025	12.09	12.15	12.15	12.39	11.96	923,401
February 03, 2025	12.2	12.07	12.07	12.38	11.93	1.08M
January 31, 2025	12.88	12.37	12.37	13.01	12.34	867,903
January 30, 2025	13.01	12.86	12.86	13.17	12.7	904,932
January 29, 2025	13.18	13.01	13.01	13.38	12.75	859,942
January 28, 2025	12.79	13.21	13.21	13.53	12.57	1.24M
January 27, 2025	12.24	12.77	12.77	12.87	12.24	847,538
January 24, 2025	12.43	12.21	12.21	12.52	12.16	804,022
January 23, 2025	12.3	12.51	12.51	12.52	12.15	1.03M
January 22, 2025	12.23	12.38	12.38	12.51	12.04	685,350
January 21, 2025	12.64	12.24	12.24	12.74	12.2	943,913
January 17, 2025	12.5	12.54	12.54	12.74	12.27	1.3M
January 16, 2025	11.83	12.4	12.4	12.52	11.76	1.59M
January 15, 2025	11.4	11.87	11.87	11.99	11.4	2.25M
January 14, 2025	11.58	11.47	11.47	11.6	11.42	572,816
January 13, 2025	11.83	11.56	11.56	11.98	11.52	2.33M
January 10, 2025	12.01	12.06	12.06	12.07	11.78	55,639
January 08, 2025	12.33	12.2	12.2	12.5	12.08	671,271
January 07, 2025	12.16	12.4	12.4	12.6	12.07	749,017
January 06, 2025	12.64	12.2	12.2	12.64	12.17	962,900
January 03, 2025	12.79	12.59	12.59	12.94	12.58	780,962
January 02, 2025	12.86	12.71	12.71	13.3	12.61	872,227
December 31, 2024	12.74	12.67	12.67	12.78	12.44	771,800
December 30, 2024	12.75	12.58	12.58	12.85	12.4	748,400
December 27, 2024	12.86	12.87	12.87	13	12.47	702,904
December 26, 2024	12.59	12.78	12.78	12.9	12.43	239,355
December 24, 2024	12.72	12.67	12.67	12.79	12.43	210,042
December 23, 2024	12.7	12.69	12.69	12.98	12.47	784,656
December 20, 2024	12.37	12.79	12.79	13	12.11	2.28M
December 19, 2024	12.56	12.46	12.46	12.67	12.34	1.15M
December 18, 2024	12.68	12.53	12.53	12.81	12.26	1.08M
December 17, 2024	12.44	12.64	12.64	12.76	12.42	924,103
December 16, 2024	12.73	12.62	12.62	12.95	12.58	726,900
December 13, 2024	12.73	12.75	12.75	12.87	12.42	888,997
December 12, 2024	13.01	12.81	12.81	13.15	12.76	992,324
December 11, 2024	13.32	13.16	13.16	13.39	13.01	731,353
December 10, 2024	13.49	13.22	13.22	13.5	13.13	1.04M
December 09, 2024	13.7	13.47	13.47	13.92	13.47	755,900
December 06, 2024	13.5	13.75	13.75	13.84	13.37	568,170
December 05, 2024	13.67	13.46	13.46	13.89	13.16	881,839
December 04, 2024	13.55	13.8	13.8	14.46	13.33	3.38M
December 03, 2024	13.92	13.59	13.59	13.92	13.51	494,820
December 02, 2024	13.95	13.84	13.84	14.03	13.61	1.01M
November 29, 2024	13.71	13.93	13.93	14.01	13.52	450,400
November 27, 2024	13.6	13.72	13.72	13.78	13.5	584,189
November 26, 2024	13.48	13.54	13.54	13.79	13.2	648,547
November 25, 2024	13.98	13.42	13.42	14.16	13.37	1.13M
November 22, 2024	13.31	13.72	13.72	13.91	13.28	616,599
November 21, 2024	13.55	13.34	13.34	13.7	13.3	1.13M
November 20, 2024	13.47	13.62	13.62	13.71	13.32	577,961
November 19, 2024	13.14	13.52	13.52	13.55	13.03	819,786
November 18, 2024	13.51	13.01	13.01	13.76	12.86	1.53M
November 15, 2024	14.35	13.31	13.31	14.35	13.3	1.78M
November 14, 2024	14.9	14.32	14.32	15.05	14.27	860,532
November 13, 2024	15.84	15.5	15.5	15.92	15.4	143,855
November 12, 2024	15.69	15.64	15.64	15.74	15.29	1.04M
November 11, 2024	16.45	15.86	15.86	16.54	15.81	934,815
November 08, 2024	15.77	16.39	16.39	16.76	15.51	2.32M
November 07, 2024	15.47	15.76	15.76	16.14	15.46	1.33M