Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Day One Biopharmaceuticals, Inc. (DAWN)

Compare
7.61
-0.32
(-4.04%)
At close: April 1 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20257.937.937.517.617.611,029,100
Mar 31, 20257.787.967.547.937.931,270,400
Mar 28, 20258.198.297.938.078.07598,100
Mar 27, 20258.158.288.058.198.19749,200
Mar 26, 20258.288.287.938.128.12820,600
Mar 25, 20258.318.397.998.288.28834,200
Mar 24, 20258.198.448.128.318.31907,000
Mar 21, 20258.238.308.118.238.231,688,300
Mar 20, 20258.278.568.158.338.33901,000
Mar 19, 20258.158.358.108.288.281,222,000
Mar 18, 20258.538.658.078.168.161,097,500
Mar 17, 20258.158.728.048.678.67900,200
Mar 14, 20258.788.898.108.128.121,351,600
Mar 13, 20258.738.858.348.708.70913,300
Mar 12, 20258.728.968.638.798.791,209,100
Mar 11, 20258.058.667.888.668.661,686,700
Mar 10, 20258.558.658.068.078.071,554,300
Mar 7, 20259.069.078.668.678.671,338,100
Mar 6, 20259.489.488.929.109.101,086,700
Mar 5, 20259.109.739.009.709.702,594,600
Mar 4, 20258.158.628.028.608.602,733,800
Mar 3, 20259.069.268.248.258.252,813,200
Feb 28, 20259.499.549.029.069.062,353,100
Feb 27, 20259.9310.069.439.449.441,495,100
Feb 26, 202510.4111.099.779.879.873,343,100
Feb 25, 202512.3112.3811.7011.8211.821,386,900
Feb 24, 202512.3612.5711.9612.1812.18718,400
Feb 21, 202512.3812.4612.1912.4312.43758,200
Feb 20, 202511.7612.2411.6912.2312.23821,500
Feb 19, 202511.9112.0511.6511.7811.78496,500
Feb 18, 202512.2612.5411.8611.9311.93839,100
Feb 14, 202512.2212.4512.0712.2612.26601,500
Feb 13, 202512.1512.2611.8812.2112.21693,600
Feb 12, 202511.6912.2111.6912.1312.13529,400
Feb 11, 202511.8611.9411.5211.9211.92530,600
Feb 10, 202512.1412.3311.7011.8711.87799,500
Feb 7, 202512.4512.6111.9412.0512.05772,600
Feb 6, 202512.2412.6512.0212.5112.511,004,500
Feb 5, 202512.1512.3712.1512.2212.22854,300
Feb 4, 202512.0912.3911.9612.1512.15923,400
Feb 3, 202512.2012.3811.9312.0712.071,083,600
Jan 31, 202512.8813.0112.3412.3712.37867,900
Jan 30, 202513.0113.1712.7012.8612.86904,900
Jan 29, 202513.1813.3812.7513.0113.01859,900
Jan 28, 202512.7913.5312.5613.2113.211,239,400
Jan 27, 202512.2412.8712.2412.7712.77847,500
Jan 24, 202512.4312.5212.1612.2112.21804,000
Jan 23, 202512.3012.5212.1512.5112.511,025,100
Jan 22, 202512.2312.5112.0412.3812.38685,300
Jan 21, 202512.6412.7412.2012.2412.24948,900
Jan 17, 202512.5012.7412.2712.5412.541,302,500
Jan 16, 202511.8312.5211.7612.4012.401,585,700
Jan 15, 202511.4011.9911.4011.8711.872,252,100
Jan 14, 202511.5811.6011.1311.1611.162,179,700
Jan 13, 202511.8311.9811.5211.5611.562,334,600
Jan 10, 202512.0112.2111.5911.8011.80783,900
Jan 8, 202512.3312.5012.0812.2012.20672,300
Jan 7, 202512.1612.6012.0612.4012.40749,000
Jan 6, 202512.6412.6412.1712.2012.20962,900
Jan 3, 202512.7912.9412.5812.5912.59780,400
Jan 2, 202512.8613.3012.6112.7112.71872,100
Dec 31, 202412.7412.7812.4412.6712.67771,800
Dec 30, 202412.7512.8512.4012.5812.58748,400
Dec 27, 202412.8613.0012.4712.8712.87702,900
Dec 26, 202412.5913.0312.4312.9012.90980,000
Dec 24, 202412.7212.7912.4312.6712.67210,000
Dec 23, 202412.7012.9812.4712.6912.69784,600
Dec 20, 202412.3713.0012.1112.7912.792,277,900
Dec 19, 202412.5612.6712.3412.4612.461,154,600
Dec 18, 202412.6812.8112.2612.5312.531,094,000
Dec 17, 202412.4412.7612.4212.6412.64926,100
Dec 16, 202412.7312.9512.5812.6212.62726,900
Dec 13, 202412.7312.8712.4212.7512.75890,100
Dec 12, 202413.0113.1512.7612.8112.81992,300
Dec 11, 202413.3213.3913.0113.1613.16731,300
Dec 10, 202413.4913.5013.1313.2213.221,040,300
Dec 9, 202413.7013.9213.4713.4713.47755,900
Dec 6, 202413.5013.8413.3713.7513.75568,100
Dec 5, 202413.6713.8913.1613.4613.46881,500
Dec 4, 202413.5514.4613.3313.8013.803,380,600
Dec 3, 202413.9213.9213.5113.5913.59494,800
Dec 2, 202413.9514.0313.6113.8413.841,014,400
Nov 29, 202413.7114.0113.5213.9313.93450,400
Nov 27, 202413.6013.7813.5013.7213.72584,000
Nov 26, 202413.4813.7913.2013.5413.54648,400
Nov 25, 202413.9814.1613.3713.4213.421,125,800
Nov 22, 202413.3113.9113.2813.7213.72628,400
Nov 21, 202413.5513.7013.3013.3413.341,126,900
Nov 20, 202413.4713.7113.3213.6213.62577,900
Nov 19, 202413.1413.5513.0313.5213.52819,700
Nov 18, 202413.5113.7612.8613.0113.011,534,700
Nov 15, 202414.3514.3513.3013.3113.311,782,900
Nov 14, 202414.9015.0514.2714.3214.32860,400
Nov 13, 202415.8415.9114.8414.8514.851,025,000
Nov 12, 202415.6915.7415.2915.6415.641,042,100
Nov 11, 202416.4516.5415.8115.8615.86934,600
Nov 8, 202415.7716.7615.5116.3916.392,374,300
Nov 7, 202415.4716.1415.4615.7615.761,331,900
Nov 6, 202415.4315.7414.8315.4315.431,762,200
Nov 5, 202414.6515.2014.4315.1515.151,683,300
Nov 4, 202414.5815.1714.3014.8114.811,355,300
Nov 1, 202414.7215.1714.3714.6514.651,194,300
Oct 31, 202415.9316.2314.2614.7214.724,071,300
Oct 30, 202414.2014.7414.0314.4714.471,124,700
Oct 29, 202414.4714.6214.1314.3514.35636,600
Oct 28, 202414.7614.9414.4214.4714.471,021,800
Oct 25, 202414.5014.9714.4514.6014.60676,900
Oct 24, 202414.2914.4814.1614.4714.47712,000
Oct 23, 202414.9714.9814.0114.3314.33938,700
Oct 22, 202414.8915.0714.4214.4614.461,413,900
Oct 21, 202414.9214.9814.6414.9314.93601,400
Oct 18, 202415.1415.2814.7715.0115.01530,400
Oct 17, 202415.0015.3614.9715.0815.08889,700
Oct 16, 202414.9715.5314.8215.0115.011,138,500
Oct 15, 202414.3214.8314.0014.8314.83834,300
Oct 14, 202413.8114.5513.6614.3014.30885,100
Oct 11, 202413.4914.0013.4213.8813.881,332,000
Oct 10, 202413.9013.9113.5213.5313.531,053,300
Oct 9, 202413.6914.4913.6914.0514.051,185,100
Oct 8, 202413.5813.9313.4313.6913.691,076,600
Oct 7, 202414.0614.2313.4813.5813.581,667,400
Oct 4, 202413.9514.3513.7914.1014.101,123,400
Oct 3, 202413.6014.2913.6013.8013.801,017,600
Oct 2, 202413.9113.9113.4113.6213.621,310,500
Oct 1, 202413.8814.2413.5614.0014.00959,900
Sep 30, 202414.0914.4613.6513.9313.931,565,200
Sep 27, 202414.3914.4914.0214.1614.16536,400
Sep 26, 202414.2214.3714.0014.2914.29368,700
Sep 25, 202414.3514.6113.8614.0614.06645,100
Sep 24, 202414.3714.3713.9314.3414.34570,000
Sep 23, 202414.8914.8913.8914.2614.261,240,000
Sep 20, 202414.3214.9114.1314.7814.782,247,300
Sep 19, 202414.0914.3513.8814.3214.32949,300
Sep 18, 202413.8314.1513.7313.7913.79696,600
Sep 17, 202413.7713.9513.5813.7613.76541,300
Sep 16, 202414.2814.3413.6213.6313.63885,600
Sep 13, 202413.7614.5513.6314.1314.131,149,200
Sep 12, 202414.0514.1213.6613.6713.67691,300
Sep 11, 202414.2814.4313.8414.0914.09957,700
Sep 10, 202414.1814.3714.0314.3414.34428,500
Sep 9, 202414.2014.3614.0414.2014.20939,800
Sep 6, 202414.5914.7413.9414.2014.20466,000
Sep 5, 202414.0414.5713.8614.5014.50944,700
Sep 4, 202413.5013.9113.2913.8913.891,001,500
Sep 3, 202413.7914.1713.1613.5013.501,220,500
Aug 30, 202413.7414.0913.6713.8413.84782,200
Aug 29, 202414.1414.4413.6713.6713.67850,600
Aug 28, 202413.9914.2113.8514.0214.02745,800
Aug 27, 202414.3414.6114.0414.0814.08665,800
Aug 26, 202414.2514.4414.1414.4214.42882,600
Aug 23, 202413.8114.1813.7614.0914.09665,500
Aug 22, 202414.2514.2513.6413.6813.68658,100
Aug 21, 202413.9714.2813.9114.2014.20901,000
Aug 20, 202414.0214.0713.5613.9113.91990,600
Aug 19, 202413.8214.1913.5514.0914.09766,600
Aug 16, 202414.1614.3113.7513.9213.92632,800
Aug 15, 202413.6914.5313.6514.2314.23791,400
Aug 14, 202413.3813.5613.2613.4113.41571,800
Aug 13, 202413.5813.6413.2713.4113.41949,300
Aug 12, 202413.5713.6513.1213.4913.49558,400
Aug 9, 202413.1713.5112.9613.3013.30517,400
Aug 8, 202412.7613.6112.6413.1313.13683,300
Aug 7, 202413.4113.4412.6912.7212.72817,200
Aug 6, 202413.4213.7112.8713.1113.111,486,100
Aug 5, 202412.5313.4012.5313.2613.261,120,300
Aug 2, 202413.7613.9813.3413.9213.921,646,500
Aug 1, 202415.1315.7414.1514.1714.172,199,100
Jul 31, 202415.2715.2714.1114.3114.312,217,800
Jul 30, 202416.2716.4314.8915.1915.193,291,400
Jul 29, 202416.0316.3015.1915.3615.36730,000
Jul 26, 202416.1416.3515.7916.0316.03487,800
Jul 25, 202415.4016.7515.3815.8815.881,533,600
Jul 24, 202415.4916.0415.3015.3915.391,091,000
Jul 23, 202414.8515.9514.7515.9215.92754,400
Jul 22, 202415.0915.1514.6614.8714.87604,000
Jul 19, 202415.0115.1914.6214.9814.98630,100
Jul 18, 202415.5915.7514.7514.9814.98768,000
Jul 17, 202415.7316.0115.5215.6515.65701,600
Jul 16, 202415.9416.2715.7916.0116.011,677,500
Jul 15, 202415.2415.7015.2415.7015.70630,700
Jul 12, 202415.1415.5015.0015.2115.21862,700
Jul 11, 202415.0215.3614.8915.1015.101,064,600
Jul 10, 202414.8915.0014.5814.7114.71408,100
Jul 9, 202414.7915.1014.5314.8714.87607,900
Jul 8, 202414.8215.0613.9014.8014.801,888,100
Jul 5, 202413.4413.8113.2713.7113.71578,200
Jul 3, 202413.5813.6813.2513.5013.50577,500
Jul 2, 202413.4913.7513.3313.4613.46721,000
Jul 1, 202413.7113.8613.3213.5813.58735,800
Jun 28, 202414.0014.0913.6413.7813.782,990,600
Jun 27, 202413.4613.9313.0813.8313.831,078,400
Jun 26, 202413.3113.6513.0013.4413.44722,400
Jun 25, 202413.5314.0313.3913.4013.40657,900
Jun 24, 202413.6414.0013.4013.5313.53893,900
Jun 21, 202413.1513.9812.9113.6813.681,764,900
Jun 20, 202413.3313.6012.9313.1213.12856,500
Jun 18, 202412.0813.6112.0613.3913.391,285,100
Jun 17, 202412.4612.4711.9412.0312.03974,700
Jun 14, 202412.7412.9212.4012.6112.61435,600
Jun 13, 202412.9713.0712.6812.9212.92666,500
Jun 12, 202412.9713.2312.6913.0013.001,271,500
Jun 11, 202412.3112.7112.3112.5412.54668,700
Jun 10, 202412.6112.9512.4512.4912.49900,300
Jun 7, 202412.7113.1012.6512.7712.77407,400
Jun 6, 202413.0113.1512.5912.8812.88806,600
Jun 5, 202412.8813.2312.5213.0613.06858,800
Jun 4, 202413.1913.5212.4312.7712.771,823,400
Jun 3, 202413.5913.8913.0213.1813.18982,000
May 31, 202413.7713.9312.9513.2713.271,108,000
May 30, 202413.9313.9813.4213.6013.601,052,100
May 29, 202413.3913.9213.3813.7613.76521,900
May 28, 202413.8014.1713.3213.6113.611,598,000
May 24, 202413.9614.0613.6413.7713.77562,600
May 23, 202414.6314.6313.8313.8713.87922,400
May 22, 202414.6215.0714.5414.6214.62711,000
May 21, 202415.5315.7414.5014.7914.791,090,500
May 20, 202416.1716.3215.8715.9715.97469,900
May 17, 202416.0416.3815.7616.1716.17421,600
May 16, 202416.4916.4915.9116.0316.03491,700
May 15, 202416.8917.1416.3416.4216.42571,800
May 14, 202416.3016.7316.1316.6216.62332,000
May 13, 202416.1516.3815.8116.0516.05467,500
May 10, 202416.3416.6615.9216.0016.00735,000
May 9, 202416.5516.9416.2616.3816.38677,500
May 8, 202416.7617.0416.1516.4116.41603,200
May 7, 202416.8017.7916.3717.0817.081,777,900
May 6, 202416.6817.1016.4816.6016.601,135,200
May 3, 202418.0018.0017.1317.1717.171,163,400
May 2, 202417.9417.9417.0517.5717.57720,500
May 1, 202417.1118.0716.6617.6917.691,511,400
Apr 30, 202416.3317.4616.2017.1017.101,881,000
Apr 29, 202415.0116.7414.9316.4816.481,804,500
Apr 26, 202413.3115.1013.2314.9214.923,603,400
Apr 25, 202414.8014.8013.0213.2113.213,793,600
Apr 24, 202416.7416.7514.9715.1915.194,624,200
Apr 23, 202415.5817.3915.1116.6416.646,704,900
Apr 22, 202415.3915.4814.8415.3815.38667,100
Apr 19, 202415.5816.0214.4414.9614.961,380,000
Apr 18, 202414.8616.1314.6415.7515.751,883,500
Apr 17, 202414.7415.2914.5514.8514.85807,100
Apr 16, 202413.9014.7313.7914.6114.61751,000
Apr 15, 202413.8514.0513.6813.8513.85612,700
Apr 12, 202414.0614.1413.5713.7713.77609,500
Apr 11, 202414.6114.8413.9814.0614.06717,600
Apr 10, 202413.9014.6013.7614.4114.41602,100
Apr 9, 202414.0014.3913.9114.3814.38601,500
Apr 8, 202414.7214.8113.8813.9613.96537,200
Apr 5, 202414.0214.7413.7614.5714.57516,300
Apr 4, 202415.7515.8814.1614.2014.201,380,400
Apr 3, 202415.6815.8815.5015.6015.60843,500
Apr 2, 202415.7316.0015.4215.8415.84811,700

Related Tickers

SWTX SpringWorks Therapeutics, Inc.
41.88
-5.10%
 
PDSB PDS Biotechnology Corporation
1.0800
-9.24%
 
SNDX Syndax Pharmaceuticals, Inc.
12.01
-2.24%
 
RVMD Revolution Medicines, Inc.
33.62
-4.92%
 
IDYA IDEAYA Biosciences, Inc.
14.77
-9.83%
 
TARS Tarsus Pharmaceuticals, Inc.
48.92
-4.77%
 
CYTK Cytokinetics, Incorporated
37.50
-6.69%
 
BCYC Bicycle Therapeutics plc
7.85
-7.54%
 
PHAT Phathom Pharmaceuticals, Inc.
5.12
-18.34%
 
JANX Janux Therapeutics, Inc.
26.81
-0.70%