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:$21.165
Change Percent:67.31%
Open:$21.125
Previous Close:$12.65
High:$21.2
Low:$21.08
Volume:67,935,137
Last Trade Date Time:03/06/2026 12:45:58 pm
Quotes are delayed by 15 to 20 minutes.
DAWN Chart
Last Twenty Trading Days
Date:2026-03-06
Open:$21.125
Close:$12.65
High:$21.2
Low:$21.08
Volume:67,935,137
Date:2026-03-05
Open:$12.6807
Close:$11.13
High:$13.11
Low:$12.5401
Volume:1,200,254
Date:2026-03-04
Open:$10.12
Close:$10.03
High:$11.2
Low:$10.02
Volume:1,135,617
Date:2026-03-03
Open:$10.04
Close:$10.28
High:$10.43
Low:$9.97
Volume:873,239
Date:2026-03-02
Open:$10.21
Close:$10.505
High:$10.62
Low:$10.11
Volume:484,615
Date:2026-02-27
Open:$10.63
Close:$10.34
High:$10.6856
Low:$10.47
Volume:498,080
Date:2026-02-26
Open:$10.91
Close:$11.0301
High:$10.91
Low:$10.3315
Volume:1,081,767
Date:2026-02-25
Open:$10.895
Close:$11.74
High:$11.65
Low:$10.5
Volume:1,890,998
Date:2026-02-24
Open:$11.78
Close:$11.64
High:$12.15
Low:$11.67
Volume:601,003
Date:2026-02-23
Open:$11.75
Close:$11.75
High:$11.92
Low:$11.18
Volume:1,005,584
Date:2026-02-20
Open:$11.94
Close:$11.685
High:$12.05
Low:$11.67
Volume:348,958
Date:2026-02-19
Open:$11.5
Close:$11.66
High:$11.75
Low:$11.37
Volume:378,214
Date:2026-02-18
Open:$11.76
Close:$11.59
High:$12.12
Low:$11.61
Volume:605,286
Date:2026-02-17
Open:$11.25
Close:$11.35
High:$11.84
Low:$11
Volume:693,934
Date:2026-02-16
Open:$11.19
Close:$11.38
High:$11.525
Low:$11.0401
Volume:1,696,698
Date:2026-02-13
Open:$11.19
Close:$10.87
High:$11.466
Low:$11.0401
Volume:354,354
Date:2026-02-12
Open:$11.17
Close:$11.14
High:$11.24
Low:$10.76
Volume:703,737
Date:2026-02-11
Open:$11.4
Close:$11.39
High:$11.46
Low:$10.79
Volume:485,265
Date:2026-02-10
Open:$11.87
Close:$11.63
High:$11.99
Low:$11.27
Volume:758,514
Date:2026-02-09
Open:$11.32
Close:$11.22
High:$11.71
Low:$11
Volume:622,805