Day One Biopharmaceutical... (DAWN)
8.19
0.07 (0.86%)
At close: Mar 27, 2025, 3:59 PM
8.18
-0.02%
After-hours: Mar 27, 2025, 05:36 PM EDT
DAWN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 8.28 | 8.28 | 7.93 | 8.12 | -0.16 | -1.93% | 820,122 |
| Mar 25, 2025 | 8.31 | 8.39 | 7.99 | 8.28 | -0.03 | -0.36% | 834,200 |
| Mar 24, 2025 | 8.19 | 8.44 | 8.12 | 8.31 | 0.08 | 0.97% | 907,000 |
| Mar 21, 2025 | 8.23 | 8.30 | 8.11 | 8.23 | -0.10 | -1.20% | 1,688,303 |
| Mar 20, 2025 | 8.27 | 8.56 | 8.15 | 8.33 | 0.05 | 0.60% | 901,000 |
| Mar 19, 2025 | 8.15 | 8.35 | 8.10 | 8.28 | 0.12 | 1.47% | 1,222,000 |
| Mar 18, 2025 | 8.53 | 8.65 | 8.07 | 8.16 | -0.51 | -5.88% | 1,097,510 |
| Mar 17, 2025 | 8.15 | 8.72 | 8.04 | 8.67 | 0.55 | 6.77% | 900,245 |
| Mar 14, 2025 | 8.78 | 8.89 | 8.10 | 8.12 | -0.58 | -6.67% | 1,351,643 |
| Mar 13, 2025 | 8.73 | 8.85 | 8.34 | 8.70 | -0.09 | -1.02% | 913,300 |
| Mar 12, 2025 | 8.72 | 8.96 | 8.63 | 8.79 | 0.13 | 1.50% | 1,209,100 |
| Mar 11, 2025 | 8.05 | 8.66 | 7.88 | 8.66 | 0.59 | 7.31% | 1,686,700 |
| Mar 10, 2025 | 8.55 | 8.65 | 8.07 | 8.07 | -0.60 | -6.92% | 1,554,542 |
| Mar 7, 2025 | 9.06 | 9.07 | 8.66 | 8.67 | -0.43 | -4.73% | 1,338,100 |
| Mar 6, 2025 | 9.48 | 9.48 | 8.92 | 9.10 | -0.60 | -6.19% | 1,086,728 |
| Mar 5, 2025 | 9.10 | 9.73 | 9.00 | 9.70 | 1.10 | 12.79% | 2,594,686 |
| Mar 4, 2025 | 8.15 | 8.62 | 8.02 | 8.60 | 0.35 | 4.24% | 2,733,800 |
| Mar 3, 2025 | 9.06 | 9.26 | 8.24 | 8.25 | -0.81 | -8.94% | 2,813,506 |
| Feb 28, 2025 | 9.49 | 9.54 | 9.02 | 9.06 | -0.38 | -4.03% | 2,353,160 |
| Feb 27, 2025 | 9.93 | 10.06 | 9.43 | 9.44 | -0.43 | -4.36% | 1,495,205 |
| Feb 26, 2025 | 10.41 | 11.09 | 9.77 | 9.87 | -1.95 | -16.50% | 3,343,800 |
| Feb 25, 2025 | 12.31 | 12.38 | 11.70 | 11.82 | -0.36 | -2.96% | 1,386,933 |
| Feb 24, 2025 | 12.36 | 12.57 | 11.96 | 12.18 | -0.25 | -2.01% | 718,412 |
| Feb 21, 2025 | 12.38 | 12.46 | 12.19 | 12.43 | 0.20 | 1.64% | 758,299 |
| Feb 20, 2025 | 11.76 | 12.24 | 11.69 | 12.23 | 0.45 | 3.82% | 821,500 |
| Feb 19, 2025 | 11.91 | 12.05 | 11.65 | 11.78 | -0.15 | -1.26% | 496,542 |
| Feb 18, 2025 | 12.26 | 12.54 | 11.86 | 11.93 | -0.33 | -2.69% | 839,100 |
| Feb 14, 2025 | 12.22 | 12.45 | 12.07 | 12.26 | 0.05 | 0.41% | 601,840 |
| Feb 13, 2025 | 12.15 | 12.26 | 11.88 | 12.21 | 0.08 | 0.66% | 693,600 |
| Feb 12, 2025 | 11.69 | 12.21 | 11.69 | 12.13 | 0.21 | 1.76% | 529,411 |
| Feb 11, 2025 | 11.86 | 11.94 | 11.52 | 11.92 | 0.05 | 0.42% | 530,636 |
| Feb 10, 2025 | 12.14 | 12.33 | 11.70 | 11.87 | -0.18 | -1.49% | 799,500 |
| Feb 7, 2025 | 12.45 | 12.61 | 11.94 | 12.05 | -0.46 | -3.68% | 772,608 |
| Feb 6, 2025 | 12.24 | 12.65 | 12.02 | 12.51 | 0.29 | 2.37% | 1,004,512 |
| Feb 5, 2025 | 12.15 | 12.37 | 12.15 | 12.22 | 0.07 | 0.58% | 854,300 |
| Feb 4, 2025 | 12.09 | 12.39 | 11.96 | 12.15 | 0.08 | 0.66% | 923,401 |
| Feb 3, 2025 | 12.20 | 12.38 | 11.93 | 12.07 | -0.30 | -2.43% | 1,083,800 |
| Jan 31, 2025 | 12.88 | 13.01 | 12.34 | 12.37 | -0.49 | -3.81% | 867,903 |
| Jan 30, 2025 | 13.01 | 13.17 | 12.70 | 12.86 | -0.15 | -1.15% | 904,932 |
| Jan 29, 2025 | 13.18 | 13.38 | 12.75 | 13.01 | -0.20 | -1.51% | 859,942 |
| Jan 28, 2025 | 12.79 | 13.53 | 12.57 | 13.21 | 0.44 | 3.45% | 1,239,400 |
| Jan 27, 2025 | 12.24 | 12.87 | 12.24 | 12.77 | 0.56 | 4.59% | 847,538 |
| Jan 24, 2025 | 12.43 | 12.52 | 12.16 | 12.21 | -0.30 | -2.40% | 804,022 |
| Jan 23, 2025 | 12.30 | 12.52 | 12.15 | 12.51 | 0.13 | 1.05% | 1,025,111 |
| Jan 22, 2025 | 12.23 | 12.51 | 12.04 | 12.38 | 0.14 | 1.14% | 685,350 |
| Jan 21, 2025 | 12.64 | 12.74 | 12.20 | 12.24 | -0.30 | -2.39% | 948,949 |
| Jan 17, 2025 | 12.50 | 12.74 | 12.27 | 12.54 | 0.14 | 1.13% | 1,302,536 |
| Jan 16, 2025 | 11.83 | 12.52 | 11.76 | 12.40 | 0.53 | 4.47% | 1,585,700 |
| Jan 15, 2025 | 11.40 | 11.99 | 11.40 | 11.87 | 0.71 | 6.36% | 2,252,286 |
| Jan 14, 2025 | 11.58 | 11.60 | 11.13 | 11.16 | -0.40 | -3.46% | 2,179,700 |