Skip to main content

Day One Biopharmaceuticals Inc (NQ: DAWN )

13.60 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 13.79 13.79 13.26 13.60 764,355 -0.05(-0.37%)
Jun 01, 2023 13.29 13.67 12.49 13.65 1,313,602 +0.35(+2.63%)
May 31, 2023 12.00 13.65 12.00 13.30 2,202,419 +1.28(+10.65%)
May 30, 2023 12.47 12.90 11.97 12.02 935,688 -0.45(-3.61%)
May 26, 2023 12.10 12.61 12.00 12.47 999,234 +0.41(+3.40%)
May 25, 2023 12.51 12.55 11.94 12.06 1,135,657 -0.33(-2.66%)
May 24, 2023 12.91 13.02 12.00 12.39 903,826 -0.57(-4.40%)
May 23, 2023 13.34 13.91 12.90 12.96 865,666 -0.31(-2.34%)
May 22, 2023 13.44 13.63 13.00 13.27 1,832,790 -0.09(-0.67%)
May 19, 2023 13.28 13.60 12.90 13.36 1,105,098 +0.28(+2.14%)
May 18, 2023 13.24 13.24 12.68 13.08 737,878 -0.11(-0.83%)
May 17, 2023 13.14 13.45 12.86 13.19 392,885 +0.12(+0.92%)
May 16, 2023 13.43 13.70 12.85 13.07 564,704 -0.81(-5.84%)
May 15, 2023 13.41 14.31 13.38 13.88 647,970 +0.58(+4.36%)
May 12, 2023 13.85 13.86 13.05 13.30 476,008 -0.40(-2.92%)
May 11, 2023 13.75 13.85 13.36 13.70 508,799 -0.20(-1.44%)
May 10, 2023 13.62 14.08 13.37 13.90 640,692 +0.46(+3.42%)
May 09, 2023 13.05 13.77 12.80 13.44 893,386 +0.40(+3.07%)
May 08, 2023 13.67 13.69 12.87 13.04 680,768 -0.64(-4.68%)
May 05, 2023 13.87 14.07 13.59 13.68 438,306 +0.10(+0.74%)
May 04, 2023 14.22 14.22 13.16 13.58 676,707 -0.63(-4.43%)
May 03, 2023 14.01 14.28 13.55 14.21 734,933 +0.23(+1.65%)
May 02, 2023 14.78 15.23 13.80 13.98 868,437 -0.49(-3.39%)
May 01, 2023 12.49 14.75 12.47 14.47 2,273,445 +2.07(+16.69%)
Apr 28, 2023 12.11 12.54 11.94 12.40 546,641 +0.30(+2.48%)
Apr 27, 2023 12.66 12.71 12.08 12.10 642,122 -0.60(-4.72%)
Apr 26, 2023 11.71 12.78 11.50 12.70 1,279,166 +0.96(+8.18%)
Apr 25, 2023 11.85 12.64 10.84 11.74 2,287,802 -1.97(-14.37%)
Apr 24, 2023 13.58 14.02 13.23 13.71 880,996 +0.01(+0.07%)
Apr 21, 2023 12.95 14.38 12.95 13.70 1,184,686 +0.70(+5.38%)
Apr 20, 2023 13.50 14.02 12.83 13.00 1,450,302 +0.33(+2.60%)
Apr 19, 2023 12.56 12.96 12.30 12.67 651,768 +0.06(+0.48%)
Apr 18, 2023 12.80 12.82 12.27 12.61 705,905 -0.14(-1.10%)
Apr 17, 2023 12.48 13.15 12.26 12.75 715,706 +0.41(+3.32%)
Apr 14, 2023 13.13 13.13 11.93 12.34 567,196 -0.85(-6.44%)
Apr 13, 2023 12.54 13.39 12.54 13.19 601,190 +0.73(+5.86%)
Apr 12, 2023 12.84 13.09 12.38 12.46 292,770 -0.29(-2.27%)
Apr 11, 2023 12.61 13.03 12.52 12.75 419,168 +0.05(+0.39%)
Apr 10, 2023 12.75 12.92 12.63 12.70 434,772 -0.18(-1.40%)
Apr 06, 2023 12.55 13.13 12.22 12.88 624,002 +0.29(+2.30%)
Apr 05, 2023 12.44 13.04 12.44 12.59 575,585 -0.03(-0.24%)
Apr 04, 2023 13.11 13.30 12.15 12.62 1,203,305 -0.50(-3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.