Day One Biopharmaceutical...
11.55
0.39 (3.49%)
At close: Jan 15, 2025, 9:47 AM

DAWN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 11.58 11.60 11.13 11.16 -0.40 -3.46% 2,145,977
Jan 13, 2025 11.83 11.98 11.52 11.56 -0.24 -2.03% 2,334,790
Jan 10, 2025 12.01 12.21 11.59 11.80 -0.40 -3.28% 783,904
Jan 8, 2025 12.33 12.50 12.08 12.20 -0.20 -1.61% 672,342
Jan 7, 2025 12.16 12.60 12.07 12.40 0.20 1.64% 749,017
Jan 6, 2025 12.64 12.64 12.17 12.20 -0.39 -3.10% 962,900
Jan 3, 2025 12.79 12.94 12.58 12.59 -0.12 -0.94% 780,962
Jan 2, 2025 12.86 13.30 12.61 12.71 0.04 0.32% 872,227
Dec 31, 2024 12.74 12.78 12.44 12.67 0.09 0.72% 771,800
Dec 30, 2024 12.75 12.85 12.40 12.58 -0.29 -2.25% 748,400
Dec 27, 2024 12.86 13.00 12.47 12.87 -0.03 -0.23% 702,904
Dec 26, 2024 12.59 13.03 12.43 12.90 0.23 1.82% 980,010
Dec 24, 2024 12.72 12.79 12.43 12.67 -0.02 -0.16% 210,042
Dec 23, 2024 12.70 12.98 12.47 12.69 -0.10 -0.78% 784,656
Dec 20, 2024 12.37 13.00 12.11 12.79 0.33 2.65% 2,277,932
Dec 19, 2024 12.56 12.67 12.34 12.46 -0.07 -0.56% 1,154,600
Dec 18, 2024 12.68 12.81 12.26 12.53 -0.11 -0.87% 1,094,147
Dec 17, 2024 12.44 12.76 12.42 12.64 0.02 0.16% 926,115
Dec 16, 2024 12.73 12.95 12.58 12.62 -0.13 -1.02% 726,900
Dec 13, 2024 12.73 12.87 12.42 12.75 -0.06 -0.47% 890,140
Dec 12, 2024 13.01 13.15 12.76 12.81 -0.35 -2.66% 992,324
Dec 11, 2024 13.32 13.39 13.01 13.16 -0.06 -0.45% 731,353
Dec 10, 2024 13.49 13.50 13.13 13.22 -0.25 -1.86% 1,040,300
Dec 9, 2024 13.70 13.92 13.47 13.47 -0.28 -2.04% 755,900
Dec 6, 2024 13.50 13.84 13.37 13.75 0.29 2.15% 568,170
Dec 5, 2024 13.67 13.89 13.16 13.46 -0.34 -2.46% 881,839
Dec 4, 2024 13.55 14.46 13.33 13.80 0.21 1.55% 3,380,610
Dec 3, 2024 13.92 13.92 13.51 13.59 -0.25 -1.81% 494,820
Dec 2, 2024 13.95 14.03 13.61 13.84 -0.09 -0.65% 1,014,400
Nov 29, 2024 13.71 14.01 13.52 13.93 0.21 1.53% 450,400
Nov 27, 2024 13.60 13.78 13.50 13.72 0.18 1.33% 584,189
Nov 26, 2024 13.48 13.79 13.20 13.54 0.12 0.89% 648,547
Nov 25, 2024 13.98 14.16 13.37 13.42 -0.30 -2.19% 1,125,849
Nov 22, 2024 13.31 13.91 13.28 13.72 0.38 2.85% 628,400
Nov 21, 2024 13.55 13.70 13.30 13.34 -0.28 -2.06% 1,127,117
Nov 20, 2024 13.47 13.71 13.32 13.62 0.10 0.74% 577,961
Nov 19, 2024 13.14 13.55 13.03 13.52 0.51 3.92% 819,786
Nov 18, 2024 13.51 13.76 12.86 13.01 -0.30 -2.25% 1,534,737
Nov 15, 2024 14.35 14.35 13.30 13.31 -1.01 -7.05% 1,782,900
Nov 14, 2024 14.90 15.05 14.27 14.32 -0.53 -3.57% 860,532
Nov 13, 2024 15.84 15.92 14.84 14.85 -0.79 -5.05% 1,025,280
Nov 12, 2024 15.69 15.74 15.29 15.64 -0.22 -1.39% 1,042,248
Nov 11, 2024 16.45 16.54 15.81 15.86 -0.53 -3.23% 934,815
Nov 8, 2024 15.77 16.76 15.51 16.39 0.63 4.00% 2,374,300
Nov 7, 2024 15.47 16.14 15.46 15.76 0.33 2.14% 1,332,172
Nov 6, 2024 15.43 15.74 14.83 15.43 0.28 1.85% 1,762,216
Nov 5, 2024 14.65 15.20 14.43 15.15 0.34 2.30% 1,683,300
Nov 4, 2024 14.58 15.17 14.30 14.81 0.16 1.09% 1,355,300
Nov 1, 2024 14.72 15.17 14.37 14.65 -0.07 -0.48% 1,194,332
Oct 31, 2024 15.93 16.23 14.26 14.72 0.25 1.73% 4,071,406

Create Price Alert on DAWN

Your price alert will notify you when the stock price is above 11.55.

Add to Watchlist