Canada markets closed

Day One Biopharmaceuticals, Inc. (DAWN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.78-0.05 (-0.36%)
At close: 04:00PM EDT
13.78 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 07, 202412.7113.1012.6512.7712.77407,400
Jun 06, 202413.0113.1512.5912.8812.88806,600
Jun 05, 202412.8813.2312.5213.0613.06858,800
Jun 04, 202413.1913.5212.4312.7712.771,823,400
Jun 03, 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 09, 202416.5516.9416.2616.3816.38677,500
May 08, 202416.7617.0416.1516.4116.41603,200
May 07, 202416.8017.7916.3717.0817.081,777,900
May 06, 202416.6817.1016.4816.6016.601,135,200
May 03, 202418.0018.0017.1317.1717.171,163,400
May 02, 202417.9417.9417.0517.5717.57720,500
May 01, 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 09, 202414.0014.3913.9114.3814.38601,500
Apr 08, 202414.7214.8113.8813.9613.96537,200
Apr 05, 202414.0214.7413.7614.5714.57516,300
Apr 04, 202415.7515.8814.1614.2014.201,380,400
Apr 03, 202415.6815.8815.5015.6015.60843,500
Apr 02, 202415.7316.0015.4215.8415.84811,700
Apr 01, 202416.4216.4915.8516.1616.16570,700
Mar 28, 202415.8916.8915.7516.5216.52779,700
Mar 27, 202415.5015.8115.3915.7915.79852,900
Mar 26, 202415.2515.8515.1415.5215.52906,400
Mar 25, 202415.6016.0914.9715.0215.021,143,900
Mar 22, 202415.1515.8315.0015.5515.55611,900
Mar 21, 202414.7615.4014.7515.0615.061,061,000
Mar 20, 202413.7414.7913.5514.6714.67531,800
Mar 19, 202413.9114.1813.7813.8013.801,103,000
Mar 18, 202414.4214.5913.9013.9313.93535,900
Mar 15, 202414.0814.5214.0414.3914.391,588,600
Mar 14, 202414.7614.9414.0014.1914.19646,800
Mar 13, 202414.7814.9814.6114.8914.89554,300
Mar 12, 202415.2815.2814.5014.7314.73781,800
Mar 11, 202415.6015.8214.9515.1515.15970,300
Mar 08, 202415.7916.0815.2715.5615.56767,400
Mar 07, 202415.9316.1015.4015.5215.52880,400
Mar 06, 202416.3416.3413.8015.7815.782,174,100
Mar 05, 202416.6617.0416.6216.6816.68677,300
Mar 04, 202417.5217.5216.6616.8916.89417,000
Mar 01, 202416.8817.8516.8817.4617.46919,700
Feb 29, 202417.2217.2616.5816.7316.73641,600
Feb 28, 202417.1817.7416.7716.8316.83804,700
Feb 27, 202415.7717.5015.4717.3817.38984,300
Feb 26, 202415.2515.9315.2515.6515.65341,900
Feb 23, 202414.6115.2114.5815.1815.18263,100
Feb 22, 202414.8014.9714.5314.5614.56362,300
Feb 21, 202414.7614.9414.5914.7514.75318,400
Feb 20, 202415.1915.6314.8214.8914.89284,500
Feb 16, 202415.2215.4615.0015.3315.33412,400
Feb 15, 202414.8915.4114.7815.3615.36432,100
Feb 14, 202414.4414.9714.2614.7514.75376,900
Feb 13, 202415.1315.3714.1514.1914.19795,000
Feb 12, 202415.5815.9515.3515.7115.71339,600
Feb 09, 202415.2515.6315.2515.5115.51295,700
Feb 08, 202415.5415.6315.0815.2315.23340,400
Feb 07, 202415.8515.8515.2715.3815.38377,300
Feb 06, 202414.9515.8414.8715.8315.83459,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...