Stock Quote

Day One Biopharmaceuticals Inc (NQ: DAWN )

21.11 -0.64 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 21.30 21.98 20.92 21.11 433,904 -0.64(-2.94%)
Feb 02, 2023 21.58 21.78 20.85 21.75 740,621 +0.22(+1.02%)
Feb 01, 2023 21.70 21.76 20.55 21.53 455,210 -0.24(-1.10%)
Jan 31, 2023 21.53 22.06 21.33 21.77 507,901 +0.44(+2.06%)
Jan 30, 2023 21.33 21.61 20.89 21.33 390,595 -0.12(-0.56%)
Jan 27, 2023 21.65 22.06 21.38 21.45 263,007 -0.09(-0.42%)
Jan 26, 2023 22.23 22.25 21.36 21.54 352,949 -0.56(-2.53%)
Jan 25, 2023 21.60 22.26 20.96 22.10 468,111 +0.07(+0.32%)
Jan 24, 2023 21.57 22.35 21.53 22.03 341,972 +0.25(+1.15%)
Jan 23, 2023 22.44 22.60 21.63 21.78 569,882 -0.69(-3.07%)
Jan 20, 2023 23.25 23.25 22.45 22.47 416,036 -0.15(-0.66%)
Jan 19, 2023 22.71 23.02 22.34 22.62 360,287 +0.15(+0.67%)
Jan 18, 2023 23.55 24.00 22.45 22.47 638,590 -0.94(-4.02%)
Jan 17, 2023 22.80 23.79 22.44 23.41 476,838 +0.58(+2.54%)
Jan 13, 2023 22.68 23.71 22.16 22.83 639,924 -0.13(-0.57%)
Jan 12, 2023 22.89 23.43 22.15 22.96 864,930 -0.02(-0.09%)
Jan 11, 2023 22.80 23.76 22.11 22.98 434,754 +0.16(+0.70%)
Jan 10, 2023 21.95 23.65 21.76 22.82 1,005,504 +0.93(+4.25%)
Jan 09, 2023 25.61 25.77 21.22 21.89 3,182,117 +0.55(+2.58%)
Jan 06, 2023 21.19 21.49 20.73 21.34 583,993 +0.20(+0.95%)
Jan 05, 2023 20.93 21.50 20.78 21.14 541,543 +0.18(+0.86%)
Jan 04, 2023 20.41 21.09 20.02 20.96 987,035 +0.71(+3.51%)
Jan 03, 2023 21.29 21.89 19.85 20.25 669,401 -1.27(-5.90%)
Dec 30, 2022 21.04 21.72 20.78 21.52 286,458 +0.29(+1.37%)
Dec 29, 2022 19.99 21.55 19.81 21.23 425,111 +1.42(+7.17%)
Dec 28, 2022 19.41 20.03 19.41 19.81 240,938 +0.47(+2.43%)
Dec 27, 2022 19.42 19.76 19.14 19.34 270,533 -0.12(-0.62%)
Dec 23, 2022 20.57 20.65 19.30 19.46 356,639 -1.20(-5.81%)
Dec 22, 2022 20.42 20.72 20.22 20.66 206,836 +0.07(+0.34%)
Dec 21, 2022 20.50 21.18 19.84 20.59 634,656 +0.19(+0.93%)
Dec 20, 2022 19.64 20.61 19.62 20.40 439,990 +0.60(+3.03%)
Dec 19, 2022 21.18 21.44 19.65 19.80 528,383 -1.62(-7.56%)
Dec 16, 2022 21.21 21.70 20.37 21.42 881,284 +0.00(+0.00%)
Dec 15, 2022 21.95 22.04 20.89 21.42 557,932 -0.19(-0.88%)
Dec 14, 2022 20.47 21.81 19.91 21.61 544,757 +1.51(+7.51%)
Dec 13, 2022 20.01 20.39 18.41 20.10 925,565 +0.13(+0.65%)
Dec 12, 2022 20.85 20.85 19.87 19.97 474,171 -0.53(-2.59%)
Dec 09, 2022 21.85 22.19 20.47 20.50 285,428 -1.46(-6.65%)
Dec 08, 2022 22.13 22.64 21.75 21.96 270,526 -0.04(-0.18%)
Dec 07, 2022 21.05 22.26 20.96 22.00 454,973 +0.94(+4.46%)
Dec 06, 2022 21.13 21.75 20.91 21.06 360,834 -0.39(-1.82%)
Dec 05, 2022 23.00 23.10 20.99 21.45 481,045 -0.29(-1.33%)
Dec 02, 2022 20.90 22.05 20.88 21.74 461,844 +0.52(+2.45%)
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.