UK markets close in 4 hours 41 minutes

Day One Biopharmaceuticals, Inc. (DAWN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.38+0.42 (+2.81%)
At close: 04:00PM EDT
15.66 +0.28 (+1.82%)
Pre-market: 06:37AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202415.3915.4814.8415.3815.38663,500
19 Apr 202415.5816.0214.4414.9614.961,380,000
18 Apr 202414.8616.1314.6415.7515.751,883,500
17 Apr 202414.7415.2914.5514.8514.85807,100
16 Apr 202413.9014.7313.7914.6114.61751,000
15 Apr 202413.8514.0513.6813.8513.85612,700
12 Apr 202414.0614.1413.5713.7713.77609,500
11 Apr 202414.6114.8413.9814.0614.06717,600
10 Apr 202413.9014.6013.7614.4114.41602,100
09 Apr 202414.0014.3913.9114.3814.38601,500
08 Apr 202414.7214.8113.8813.9613.96537,200
05 Apr 202414.0214.7413.7614.5714.57516,300
04 Apr 202415.7515.8814.1614.2014.201,380,400
03 Apr 202415.6815.8815.5015.6015.60843,500
02 Apr 202415.7316.0015.4215.8415.84811,700
01 Apr 202416.4216.4915.8516.1616.16570,700
28 Mar 202415.8916.8915.7516.5216.52779,700
27 Mar 202415.5015.8115.3915.7915.79852,900
26 Mar 202415.2515.8515.1415.5215.52906,400
25 Mar 202415.6016.0914.9715.0215.021,143,900
22 Mar 202415.1515.8315.0015.5515.55611,900
21 Mar 202414.7615.4014.7515.0615.061,061,000
20 Mar 202413.7414.7913.5514.6714.67531,800
19 Mar 202413.9114.1813.7813.8013.801,103,000
18 Mar 202414.4214.5913.9013.9313.93535,900
15 Mar 202414.0814.5214.0414.3914.391,588,600
14 Mar 202414.7614.9414.0014.1914.19646,800
13 Mar 202414.7814.9814.6114.8914.89554,300
12 Mar 202415.2815.2814.5014.7314.73781,800
11 Mar 202415.6015.8214.9515.1515.15970,300
08 Mar 202415.7916.0815.2715.5615.56767,400
07 Mar 202415.9316.1015.4015.5215.52880,400
06 Mar 202416.3416.3413.8015.7815.782,174,100
05 Mar 202416.6617.0416.6216.6816.68677,300
04 Mar 202417.5217.5216.6616.8916.89417,000
01 Mar 202416.8817.8516.8817.4617.46919,700
29 Feb 202417.2217.2616.5816.7316.73641,600
28 Feb 202417.1817.7416.7716.8316.83804,700
27 Feb 202415.7717.5015.4717.3817.38984,300
26 Feb 202415.2515.9315.2515.6515.65341,900
23 Feb 202414.6115.2114.5815.1815.18263,100
22 Feb 202414.8014.9714.5314.5614.56362,300
21 Feb 202414.7614.9414.5914.7514.75318,400
20 Feb 202415.1915.6314.8214.8914.89284,500
16 Feb 202415.2215.4615.0015.3315.33412,400
15 Feb 202414.8915.4114.7815.3615.36432,100
14 Feb 202414.4414.9714.2614.7514.75376,900
13 Feb 202415.1315.3714.1514.1914.19795,000
12 Feb 202415.5815.9515.3515.7115.71339,600
09 Feb 202415.2515.6315.2515.5115.51295,700
08 Feb 202415.5415.6315.0815.2315.23340,400
07 Feb 202415.8515.8515.2715.3815.38377,300
06 Feb 202414.9515.8414.8715.8315.83459,100
05 Feb 202414.6915.0314.5015.0115.01367,500
02 Feb 202415.2315.3114.6314.9214.92416,300
01 Feb 202415.2715.5215.1115.4915.49459,700
31 Jan 202414.4115.6214.4115.0515.05584,000
30 Jan 202414.5514.6614.1814.5014.50366,200
29 Jan 202414.2014.9713.8614.5014.50623,800
26 Jan 202413.7514.2513.6314.2114.21807,800
25 Jan 202413.7113.9513.5313.6313.63301,300
24 Jan 202413.8913.9213.5513.5613.56236,000
23 Jan 202414.2914.3113.4913.7513.75432,500
22 Jan 202414.0114.3313.8714.0014.00334,700
19 Jan 202413.8914.1713.4213.9213.92388,300
18 Jan 202413.9413.9413.4413.7913.79425,700
17 Jan 202413.6413.8413.4613.8113.81351,500
16 Jan 202413.7513.9913.6013.9313.93403,100
12 Jan 202414.0314.3913.8713.9413.94246,900
11 Jan 202414.0014.0613.5113.8113.81548,600
10 Jan 202414.5014.6013.9714.0014.00499,900
09 Jan 202414.8514.8514.1014.4914.49541,100
08 Jan 202414.3014.9814.2214.9414.94504,800
05 Jan 202414.1014.5813.7114.4414.44414,100
04 Jan 202414.1714.5413.7514.3214.32387,500
03 Jan 202414.4214.4213.9014.0214.02401,400
02 Jan 202414.3615.2214.3614.5214.52643,400
29 Dec 202315.0615.0614.5714.6014.60497,600
28 Dec 202315.0415.1514.8214.9914.99451,200
27 Dec 202315.4515.6014.9715.1215.12568,200
26 Dec 202315.2215.5515.2015.3715.37464,300
22 Dec 202314.4615.0914.3515.0315.03631,500
21 Dec 202314.1514.4813.9614.2214.22340,400
20 Dec 202314.4714.8013.7913.8513.85471,800
19 Dec 202314.4015.1514.3614.4714.471,109,000
18 Dec 202314.2014.5013.7414.1714.17537,000
15 Dec 202314.3914.7513.9014.2614.26813,800
14 Dec 202314.5414.5813.8014.2614.26989,700
13 Dec 202312.5414.1812.5114.1714.171,468,200
12 Dec 202311.8012.5411.5112.5012.50407,600
11 Dec 202312.3112.3311.6511.7511.75616,600
08 Dec 202312.3612.5612.1512.2712.27378,100
07 Dec 202312.3912.5912.2912.4312.43650,900
06 Dec 202312.3012.6111.9012.2912.29720,700
05 Dec 202312.0312.1811.9512.0812.08406,800
04 Dec 202312.2212.4211.8512.1612.16400,900
01 Dec 202311.5512.2811.3012.2612.26577,100
30 Nov 202311.8212.2311.5211.5811.58770,500
29 Nov 202311.6412.2011.5811.6011.60486,400
28 Nov 202311.8211.8211.4311.5911.59431,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...