Day One Biopharmaceutical... (DAWN)
NASDAQ: DAWN
· Real-Time Price · USD
6.77
0.09 (1.35%)
At close: Sep 26, 2025, 3:59 PM
6.97
2.95%
After-hours: Sep 26, 2025, 07:49 PM EDT
DAWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.72 | 6.86 | 6.69 | 6.77 | 6.77 | 1.35% | 2,124,824 |
| Sep 25, 2025 | 6.80 | 6.88 | 6.67 | 6.68 | 6.68 | -2.77% | 888,459 |
| Sep 24, 2025 | 6.83 | 7.08 | 6.81 | 6.87 | 6.87 | 0.44% | 1,309,400 |
| Sep 23, 2025 | 6.83 | 7.00 | 6.70 | 6.84 | 6.84 | 0.74% | 1,296,451 |
| Sep 22, 2025 | 6.80 | 6.88 | 6.71 | 6.79 | 6.79 | -0.29% | 1,003,502 |
| Sep 19, 2025 | 7.21 | 7.26 | 6.80 | 6.81 | 6.81 | -5.55% | 1,908,710 |
| Sep 18, 2025 | 7.10 | 7.21 | 7.05 | 7.21 | 7.21 | 3.15% | 823,145 |
| Sep 17, 2025 | 7.13 | 7.27 | 6.97 | 6.99 | 6.99 | -1.69% | 949,234 |
| Sep 16, 2025 | 7.16 | 7.24 | 6.90 | 7.11 | 7.11 | -0.97% | 943,944 |
| Sep 15, 2025 | 7.12 | 7.27 | 7.07 | 7.18 | 7.18 | 0.84% | 790,341 |
| Sep 12, 2025 | 7.38 | 7.38 | 7.03 | 7.12 | 7.12 | -3.39% | 671,300 |
| Sep 11, 2025 | 7.26 | 7.39 | 7.18 | 7.37 | 7.37 | 1.52% | 970,000 |
| Sep 10, 2025 | 7.40 | 7.46 | 7.21 | 7.26 | 7.26 | -2.02% | 871,700 |
| Sep 9, 2025 | 7.46 | 7.48 | 7.27 | 7.41 | 7.41 | -0.80% | 567,537 |
| Sep 8, 2025 | 7.54 | 7.55 | 7.39 | 7.47 | 7.47 | -1.06% | 875,600 |
| Sep 5, 2025 | 7.43 | 7.58 | 7.26 | 7.55 | 7.55 | 1.89% | 899,775 |
| 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 |