Day One Biopharmaceutical... (DAWN)
NASDAQ: DAWN
· Real-Time Price · USD
6.53
0.28 (4.48%)
At close: Aug 15, 2025, 1:22 PM
DAWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.09 | 6.27 | 6.08 | 6.25 | 6.25 | 0.64% | 957,849 |
| 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 |
| Aug 6, 2025 | 5.95 | 6.10 | 5.64 | 5.80 | 5.80 | -15.70% | 9,263,105 |
| Aug 5, 2025 | 6.95 | 7.04 | 6.67 | 6.88 | 6.88 | 2.08% | 4,448,600 |
| Aug 4, 2025 | 6.69 | 6.84 | 6.47 | 6.74 | 6.74 | 1.35% | 2,217,900 |
| Aug 1, 2025 | 6.65 | 6.72 | 6.43 | 6.65 | 6.65 | -0.89% | 1,052,723 |
| Jul 31, 2025 | 6.83 | 6.87 | 6.60 | 6.71 | 6.71 | -2.33% | 1,119,522 |
| Jul 30, 2025 | 7.10 | 7.18 | 6.84 | 6.87 | 6.87 | -1.72% | 1,021,700 |
| Jul 29, 2025 | 7.10 | 7.12 | 6.93 | 6.99 | 6.99 | -1.55% | 1,517,294 |
| Jul 28, 2025 | 7.28 | 7.40 | 7.10 | 7.10 | 7.10 | -1.80% | 1,580,770 |
| Jul 25, 2025 | 7.27 | 7.34 | 7.07 | 7.23 | 7.23 | 0.28% | 1,500,067 |
| Jul 24, 2025 | 6.98 | 7.33 | 6.93 | 7.21 | 7.21 | 3.89% | 1,882,600 |
| Jul 23, 2025 | 6.65 | 6.99 | 6.58 | 6.94 | 6.94 | 5.63% | 1,533,304 |
| Jul 22, 2025 | 6.49 | 6.64 | 6.42 | 6.57 | 6.57 | 2.66% | 894,500 |
| Jul 21, 2025 | 6.45 | 6.57 | 6.38 | 6.40 | 6.40 | 0.00% | 1,038,278 |
| Jul 18, 2025 | 6.58 | 6.62 | 6.32 | 6.40 | 6.40 | -1.54% | 1,872,363 |