Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Day One Biopharmaceuticals Inc (NQ: DAWN )

16.00 -0.38 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 5.500 6.230 5.450 6.220 942,480 +0.50(+8.74%)
May 27, 2022 5.750 5.800 5.440 5.720 731,413 -0.03(-0.52%)
May 26, 2022 6.090 6.160 5.710 5.750 1,216,711 -0.41(-6.66%)
May 25, 2022 7.320 7.510 6.080 6.160 440,913 -1.12(-15.38%)
May 24, 2022 7.160 7.330 6.810 7.280 359,978 +0.06(+0.83%)
May 23, 2022 7.330 7.760 7.035 7.220 290,964 +0.02(+0.28%)
May 20, 2022 6.980 7.300 6.830 7.200 155,905 +0.32(+4.65%)
May 19, 2022 7.490 7.770 6.800 6.880 203,047 -0.70(-9.23%)
May 18, 2022 8.360 8.500 7.400 7.580 248,281 -1.01(-11.76%)
May 17, 2022 8.100 8.640 7.750 8.590 218,274 +0.74(+9.43%)
May 16, 2022 7.700 8.190 7.560 7.850 177,317 +0.20(+2.61%)
May 13, 2022 7.040 7.780 6.530 7.650 461,834 +0.70(+10.07%)
May 12, 2022 6.980 7.370 6.610 6.950 236,627 -0.10(-1.42%)
May 11, 2022 7.590 7.625 6.985 7.050 647,801 -0.61(-7.96%)
May 10, 2022 7.930 8.080 7.480 7.660 160,477 -0.08(-1.03%)
May 09, 2022 8.230 8.315 7.670 7.740 171,911 -0.66(-7.86%)
May 06, 2022 8.940 9.040 8.290 8.400 105,199 -0.59(-6.56%)
May 05, 2022 9.540 9.620 8.930 8.990 110,050 -0.74(-7.61%)
May 04, 2022 9.460 9.950 8.910 9.730 436,210 +0.23(+2.42%)
May 03, 2022 9.360 10.20 8.870 9.500 381,737 +0.22(+2.37%)
May 02, 2022 8.800 9.320 8.250 9.280 402,591 +0.76(+8.92%)
Apr 29, 2022 8.900 9.370 8.490 8.520 194,317 -0.45(-5.02%)
Apr 28, 2022 9.150 9.525 8.325 8.970 172,605 -0.05(-0.55%)
Apr 27, 2022 9.680 9.990 8.790 9.020 176,096 -0.75(-7.68%)
Apr 26, 2022 10.50 10.51 9.710 9.770 332,055 -0.81(-7.66%)
Apr 25, 2022 10.42 10.80 10.07 10.58 142,816 +0.05(+0.47%)
Apr 22, 2022 10.89 10.95 10.45 10.53 185,555 -0.44(-4.01%)
Apr 21, 2022 11.21 11.22 10.95 10.97 158,068 -0.19(-1.70%)
Apr 20, 2022 11.07 11.30 10.87 11.16 69,507 +0.15(+1.36%)
Apr 19, 2022 11.06 11.20 10.93 11.01 88,419 -0.12(-1.08%)
Apr 18, 2022 11.21 11.21 10.92 11.13 346,371 -0.19(-1.68%)
Apr 14, 2022 11.60 11.60 11.06 11.32 96,174 -0.29(-2.50%)
Apr 13, 2022 11.04 11.72 10.97 11.61 143,772 +0.58(+5.26%)
Apr 12, 2022 11.02 11.41 10.92 11.03 89,920 +0.05(+0.46%)
Apr 11, 2022 11.10 11.10 10.60 10.98 250,357 -0.11(-0.99%)
Apr 08, 2022 11.03 11.39 10.85 11.09 84,552 -0.06(-0.54%)
Apr 07, 2022 10.97 11.28 10.80 11.15 225,914 +0.01(+0.09%)
Apr 06, 2022 10.54 11.20 10.46 11.14 483,829 +0.35(+3.24%)
Apr 05, 2022 10.78 10.86 10.66 10.79 126,500 +0.12(+1.12%)
Apr 04, 2022 10.53 10.77 10.29 10.67 109,995 +0.11(+1.04%)
Apr 01, 2022 9.810 10.67 9.810 10.56 140,458 +0.64(+6.45%)
Mar 31, 2022 9.720 10.05 9.720 9.920 97,670 +0.09(+0.92%)
Mar 30, 2022 9.620 10.31 9.620 9.830 137,247 +0.20(+2.08%)
Mar 29, 2022 9.230 9.720 9.230 9.630 87,456 +0.51(+5.59%)
Mar 28, 2022 9.430 9.585 9.070 9.120 91,502 -0.37(-3.90%)
Mar 25, 2022 9.460 9.730 9.030 9.490 166,132 +0.02(+0.21%)
Mar 24, 2022 9.280 9.530 9.110 9.470 188,530 +0.20(+2.16%)
Mar 23, 2022 9.890 10.00 9.200 9.270 174,959 -0.47(-4.83%)
Mar 22, 2022 9.890 9.920 9.460 9.740 212,435 -0.09(-0.92%)
Mar 21, 2022 10.90 11.02 9.780 9.830 239,763 -1.10(-10.06%)
Mar 18, 2022 11.10 11.59 10.71 10.93 1,370,906 -0.13(-1.18%)
Mar 17, 2022 10.95 11.13 10.60 11.06 269,504 +0.08(+0.73%)
Mar 16, 2022 10.59 11.19 10.59 10.98 261,651 +0.50(+4.77%)
Mar 15, 2022 10.78 11.22 10.29 10.48 227,528 -0.25(-2.33%)
Mar 14, 2022 11.63 11.96 10.65 10.73 157,208 -0.78(-6.78%)
Mar 11, 2022 12.63 12.98 11.42 11.51 264,813 -0.85(-6.88%)
Mar 10, 2022 12.58 12.59 11.89 12.36 765,433 -0.46(-3.59%)
Mar 09, 2022 12.66 13.45 12.52 12.82 108,346 +0.41(+3.30%)
Mar 08, 2022 12.34 12.79 11.49 12.41 178,712 +0.18(+1.47%)
Mar 07, 2022 11.90 12.37 11.38 12.23 210,997 +0.26(+2.17%)
Mar 04, 2022 12.52 12.97 11.94 11.97 126,080 -0.84(-6.56%)
Mar 03, 2022 13.53 13.73 12.81 12.81 173,387 -0.69(-5.11%)
Mar 02, 2022 13.38 14.20 13.23 13.50 96,301 +0.18(+1.35%)
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.