DAWN Quote, Trading Chart, Day One Biopharmaceuticals Inc.

home / stock / dawn / dawn quote

Stock Information
Company Name: Day One Biopharmaceuticals Inc.
Stock Symbol: DAWN
Market: NASDAQ
Website: dayonebio.com
Menu
DAWN DAWN Quote DAWN Short DAWN News DAWN Articles DAWN Message Board
Get DAWN Alerts

News, Short Squeeze, Breakout and More Instantly...
DAWN Quote
Last:$14.98
Change Percent:-0.2%
Open:$15.01
Previous Close:$14.98
High:$15.19
Low:$14.62
Volume:624,932
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
DAWN Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$15.01
Close:$14.98
High:$15.19
Low:$14.62
Volume:624,932
Date:2024-07-18
Open:$15.59
Close:$14.98
High:$15.75
Low:$14.75
Volume:768,022
Date:2024-07-17
Open:$15.73
Close:$15.65
High:$16.01
Low:$15.52
Volume:701,552
Date:2024-07-16
Open:$15.94
Close:$16.01
High:$16.27
Low:$15.79
Volume:1,677,538
Date:2024-07-15
Open:$15.24
Close:$15.7
High:$15.705
Low:$15.24
Volume:630,685
Date:2024-07-12
Open:$15.135
Close:$15.21
High:$15.5
Low:$15
Volume:862,706
Date:2024-07-11
Open:$15.02
Close:$15.1
High:$15.36
Low:$14.89
Volume:1,064,644
Date:2024-07-10
Open:$14.89
Close:$14.71
High:$15
Low:$14.58
Volume:408,120
Date:2024-07-09
Open:$14.79
Close:$14.87
High:$15.1
Low:$14.5304
Volume:607,905
Date:2024-07-08
Open:$14.82
Close:$14.8
High:$15.06
Low:$13.9
Volume:1,888,131
Date:2024-07-05
Open:$13.44
Close:$13.71
High:$13.81
Low:$13.27
Volume:578,200
Date:2024-07-04
Open:$13.58
Close:$13.5
High:$13.68
Low:$13.25
Volume:577,455
Date:2024-07-03
Open:$13.58
Close:$13.5
High:$13.68
Low:$13.25
Volume:577,455
Date:2024-07-02
Open:$13.49
Close:$13.46
High:$13.75
Low:$13.33
Volume:720,973
Date:2024-07-01
Open:$13.71
Close:$13.58
High:$13.86
Low:$13.32
Volume:735,987
Date:2024-06-28
Open:$14
Close:$13.78
High:$14.09
Low:$13.64
Volume:2,990,583
Date:2024-06-27
Open:$13.46
Close:$13.83
High:$13.93
Low:$13.08
Volume:1,078,427
Date:2024-06-26
Open:$13.31
Close:$13.44
High:$13.65
Low:$13
Volume:722,433
Date:2024-06-25
Open:$13.53
Close:$13.4
High:$14.03
Low:$13.39
Volume:657,898
Date:2024-06-24
Open:$13.64
Close:$13.53
High:$14
Low:$13.4
Volume:893,950