Day One Biopharmaceuticals Inc (DAWN) Historical Stock Data
15.19 ↓1.45 (-8.71%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DAWN is up 0.12% a day on average. There have been 17 days where Day One Biopharmaceuticals Inc closed green and 13 days where DAWN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 16.74 | 15.19 | ↓$1.55 (-9.26%) | 14.97 | 16.75 | 4.62M |
| 2024-04-23 | 15.58 | 16.64 | ↑$1.06 (6.80%) | 15.11 | 17.39 | 6.69M |
| 2024-04-22 | 15.39 | 15.38 | ↓$0.01 (-0.06%) | 14.84 | 15.48 | 664.38K |
| 2024-04-19 | 15.58 | 14.96 | ↓$0.62 (-3.98%) | 14.44 | 16.02 | 1.38M |
| 2024-04-18 | 14.86 | 15.75 | ↑$0.89 (5.99%) | 14.64 | 16.13 | 1.88M |
| 2024-04-17 | 14.74 | 14.85 | ↑$0.11 (0.75%) | 14.55 | 15.29 | 807.11K |
| 2024-04-16 | 13.90 | 14.61 | ↑$0.71 (5.11%) | 13.79 | 14.73 | 751.14K |
| 2024-04-15 | 13.85 | 13.85 | ↑$0.00 (0.00%) | 13.68 | 14.05 | 612.72K |
| 2024-04-12 | 14.06 | 13.77 | ↓$0.29 (-2.06%) | 13.57 | 14.14 | 609.48K |
| 2024-04-11 | 14.61 | 14.06 | ↓$0.55 (-3.76%) | 13.98 | 14.84 | 717.59K |
| 2024-04-10 | 13.90 | 14.41 | ↑$0.51 (3.67%) | 13.76 | 14.60 | 602.06K |
| 2024-04-09 | 14.00 | 14.38 | ↑$0.38 (2.71%) | 13.92 | 14.39 | 601.50K |
| 2024-04-08 | 14.72 | 13.96 | ↓$0.76 (-5.16%) | 13.88 | 14.81 | 537.17K |
| 2024-04-05 | 14.02 | 14.57 | ↑$0.55 (3.92%) | 13.76 | 14.74 | 516.26K |
| 2024-04-04 | 15.75 | 14.20 | ↓$1.55 (-9.84%) | 14.16 | 15.88 | 1.38M |
| 2024-04-03 | 15.68 | 15.60 | ↓$0.08 (-0.51%) | 15.50 | 15.88 | 843.48K |
| 2024-04-02 | 15.73 | 15.84 | ↑$0.11 (0.70%) | 15.42 | 16.00 | 811.70K |
| 2024-04-01 | 16.42 | 16.16 | ↓$0.26 (-1.58%) | 15.85 | 16.49 | 570.78K |
| 2024-03-28 | 15.89 | 16.52 | ↑$0.63 (3.96%) | 15.75 | 16.89 | 779.70K |
| 2024-03-27 | 15.50 | 15.79 | ↑$0.29 (1.87%) | 15.39 | 15.81 | 852.90K |
| 2024-03-26 | 15.25 | 15.52 | ↑$0.27 (1.77%) | 15.14 | 15.85 | 0.91M |
| 2024-03-25 | 15.60 | 15.02 | ↓$0.58 (-3.72%) | 14.97 | 16.09 | 1.14M |
| 2024-03-22 | 15.15 | 15.55 | ↑$0.40 (2.64%) | 15.00 | 15.83 | 611.87K |
| 2024-03-21 | 14.76 | 15.06 | ↑$0.30 (2.03%) | 14.75 | 15.40 | 1.06M |
| 2024-03-20 | 13.74 | 14.67 | ↑$0.93 (6.77%) | 13.55 | 14.79 | 531.83K |
| 2024-03-19 | 13.91 | 13.80 | ↓$0.11 (-0.79%) | 13.78 | 14.18 | 1.10M |
| 2024-03-18 | 14.42 | 13.93 | ↓$0.49 (-3.40%) | 13.91 | 14.59 | 535.91K |
| 2024-03-15 | 14.08 | 14.39 | ↑$0.31 (2.20%) | 14.04 | 14.52 | 1.59M |
| 2024-03-14 | 14.76 | 14.19 | ↓$0.57 (-3.86%) | 14.00 | 14.94 | 646.83K |
| 2024-03-13 | 14.78 | 14.89 | ↑$0.11 (0.74%) | 14.61 | 14.98 | 554.29K |
Create an account or log in to view more rows.
$DAWN wtf is going on?
$DAWN has just been halted from trading due to volatility.
$DAWN Nope
$DAWN we back boys
$DAWN wtf?
$DAWN holdddd it tight yall
$DAWN always with good potential for a long term Hodl
$DAWN go to the bathroom
come back to green! I like it!
$DAWN who is adding more tomorrow?
$DAWN ready to explode