Day One Biopharmaceutical... (DAWN)
NASDAQ: DAWN
· Real-Time Price · USD
7.28
-0.13 (-1.75%)
At close: Sep 05, 2025, 10:16 AM
DAWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.43 | 7.46 | 7.22 | 7.41 | 7.41 | -0.94% | 640,227 |
| Sep 3, 2025 | 7.35 | 7.63 | 7.26 | 7.48 | 7.48 | 1.08% | 1,349,400 |
| Sep 2, 2025 | 7.59 | 7.71 | 7.37 | 7.40 | 7.40 | -1.46% | 1,018,400 |
| Aug 29, 2025 | 7.59 | 7.61 | 7.41 | 7.51 | 7.51 | -1.05% | 893,900 |
| Aug 28, 2025 | 7.62 | 7.74 | 7.53 | 7.59 | 7.59 | 0.00% | 984,936 |
| Aug 27, 2025 | 7.42 | 7.64 | 7.38 | 7.59 | 7.59 | 1.74% | 1,473,348 |
| Aug 26, 2025 | 6.96 | 7.48 | 6.93 | 7.46 | 7.46 | 7.03% | 1,162,700 |
| Aug 25, 2025 | 7.16 | 7.19 | 6.94 | 6.97 | 6.97 | -3.19% | 879,220 |
| Aug 22, 2025 | 7.00 | 7.48 | 6.93 | 7.20 | 7.20 | 3.15% | 1,648,230 |
| Aug 21, 2025 | 6.76 | 7.00 | 6.74 | 6.98 | 6.98 | 2.50% | 684,431 |
| Aug 20, 2025 | 6.77 | 6.87 | 6.71 | 6.81 | 6.81 | -0.15% | 942,384 |
| Aug 19, 2025 | 6.98 | 7.12 | 6.75 | 6.82 | 6.82 | 0.15% | 1,763,028 |
| Aug 18, 2025 | 6.78 | 6.89 | 6.65 | 6.81 | 6.81 | 0.89% | 1,701,500 |
| Aug 15, 2025 | 6.29 | 6.77 | 6.25 | 6.75 | 6.75 | 8.00% | 1,704,700 |
| Aug 14, 2025 | 6.09 | 6.27 | 6.08 | 6.25 | 6.25 | 0.64% | 959,164 |
| Aug 13, 2025 | 6.19 | 6.42 | 6.13 | 6.21 | 6.21 | 1.14% | 1,878,040 |
| Aug 12, 2025 | 6.00 | 6.19 | 5.95 | 6.14 | 6.14 | 4.07% | 2,590,600 |
| Aug 11, 2025 | 6.10 | 6.25 | 5.90 | 5.90 | 5.90 | -3.28% | 1,743,849 |
| Aug 8, 2025 | 6.00 | 6.12 | 5.85 | 6.10 | 6.10 | 1.16% | 2,149,569 |
| Aug 7, 2025 | 5.84 | 6.08 | 5.83 | 6.03 | 6.03 | 3.97% | 2,306,985 |