Stockscreener 앱 받기
12.59
0.94%
-0.12
Day One Biopharmaceuticals Inc 주식 (DAWN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-03 | $12.94 | $12.58 | $0.36 | 750,365.0 | -0.94% |
| 2025-01-02 | $13.30 | $12.61 | $0.69 | 867,859.0 | +0.32% |
| 2024-12-31 | $12.78 | $12.44 | $0.34 | 749,320.0 | +0.72% |
| 2024-12-30 | $12.85 | $12.40 | $0.45 | 683,768.0 | -2.25% |
| 2024-12-27 | $13.00 | $12.47 | $0.53 | 699,066.0 | -0.23% |
| 2024-12-26 | $13.03 | $12.43 | $0.5975 | 829,626.0 | +1.82% |
| 2024-12-24 | $12.79 | $12.43 | $0.36 | 209,677.0 | -0.16% |
| 2024-12-23 | $12.98 | $12.47 | $0.51 | 708,442.0 | -0.78% |
| 2024-12-20 | $13.00 | $12.11 | $0.89 | 2,186,001.0 | +2.65% |
| 2024-12-19 | $12.67 | $12.34 | $0.33 | 1,120,959.0 | -0.56% |
| 2024-12-18 | $12.81 | $12.26 | $0.55 | 1,090,194.0 | -0.87% |
| 2024-12-17 | $12.76 | $12.42 | $0.34 | 888,135.0 | +0.16% |
| 2024-12-16 | $12.95 | $12.58 | $0.37 | 712,272.0 | -1.02% |
| 2024-12-13 | $12.87 | $12.42 | $0.45 | 887,353.0 | -0.47% |
| 2024-12-12 | $13.15 | $12.76 | $0.39 | 968,259.0 | -2.66% |
| 2024-12-11 | $13.39 | $13.01 | $0.38 | 711,901.0 | -0.45% |
| 2024-12-10 | $13.50 | $13.13 | $0.37 | 1,012,665.0 | -1.86% |
| 2024-12-09 | $13.92 | $13.47 | $0.45 | 733,253.0 | -2.04% |
| 2024-12-06 | $13.84 | $13.37 | $0.47 | 542,563.0 | +2.15% |
Day One Biopharmaceuticals Inc 주식 (DAWN) 연도별 가격 이력
이 심층 분석에서는 Day One Biopharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DAWN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Day One Biopharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Day One Biopharmaceuticals Inc 주식 (DAWN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $13.30 | $12.58 | $0.72 | 2,368,589.0 | -0.63% |
Day One Biopharmaceuticals Inc 주식 (DAWN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.46 | $12.11 | $2.35 | 19,496,002.0 | -9.69% |
| 2024-11 | $16.76 | $12.86 | $3.90 | 22,318,724.0 | -5.37% |
| 2024-10 | $16.23 | $13.41 | $2.82 | 25,813,023.0 | +5.67% |
| 2024-09 | $14.91 | $13.16 | $1.75 | 17,603,396.0 | +0.65% |
| 2024-08 | $15.74 | $12.53 | $3.21 | 19,736,369.0 | -3.28% |
| 2024-07 | $16.75 | $13.25 | $3.50 | 22,207,371.0 | +3.85% |
| 2024-06 | $14.09 | $11.94 | $2.15 | 19,712,235.0 | +3.84% |
| 2024-05 | $18.07 | $12.95 | $5.12 | 18,372,347.0 | -22.40% |
| 2024-04 | $17.46 | $13.02 | $4.44 | 35,465,275.0 | +3.51% |
| 2024-03 | $17.85 | $13.55 | $4.30 | 17,742,422.0 | -1.26% |
| 2024-02 | $17.74 | $14.15 | $3.59 | 9,071,668.0 | +11.16% |
| 2024-01 | $15.62 | $13.42 | $2.20 | 9,368,529.0 | +3.08% |
Day One Biopharmaceuticals Inc 주식 (DAWN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.60 | $11.30 | $4.30 | 12,411,335.0 | +26.08% |
| 2023-11 | $12.95 | $10.90 | $2.05 | 12,343,648.0 | -2.11% |
| 2023-10 | $12.53 | $9.67 | $2.86 | 21,649,791.0 | -3.59% |
| 2023-09 | $15.36 | $12.16 | $3.20 | 18,778,473.0 | -9.04% |
| 2023-08 | $14.30 | $11.99 | $2.31 | 13,487,865.0 | +1.89% |
| 2023-07 | $13.60 | $11.13 | $2.46 | 16,028,923.0 | +10.89% |
| 2023-06 | $16.00 | $11.71 | $4.29 | 41,076,326.0 | -10.23% |
| 2023-05 | $15.23 | $11.94 | $3.30 | 20,409,355.0 | +7.26% |
| 2023-04 | $14.38 | $10.84 | $3.54 | 16,109,861.0 | -7.26% |
| 2023-03 | $20.39 | $11.98 | $8.41 | 20,000,979.0 | -27.42% |
| 2023-02 | $21.98 | $17.77 | $4.21 | 9,525,030.0 | -15.39% |
| 2023-01 | $25.77 | $19.85 | $5.92 | 13,695,667.0 | +1.16% |
0.60%
2.24%
자본화:
|
볼륨(24시간):