Stockscreener 앱 받기
11.00
2.05%
-0.23
시간 외 거래:
10.79
-0.21
-1.91%
Day One Biopharmaceuticals Inc 주식 (DAWN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $11.24 | $10.76 | $0.48 | 1,422,313.0 | -2.05% |
| 2026-02-11 | $11.46 | $10.79 | $0.67 | 1,211,102.0 | -1.66% |
| 2026-02-10 | $11.99 | $11.27 | $0.72 | 1,921,478.0 | -2.56% |
| 2026-02-09 | $11.91 | $11.00 | $0.91 | 2,480,130.0 | +2.72% |
| 2026-02-06 | $11.50 | $10.84 | $0.6586 | 3,129,797.0 | +8.87% |
| 2026-02-05 | $10.98 | $10.30 | $0.68 | 2,695,217.0 | -2.42% |
| 2026-02-04 | $11.31 | $10.47 | $0.836 | 1,772,727.0 | -3.76% |
| 2026-02-03 | $11.82 | $11.12 | $0.70 | 1,896,879.0 | -2.96% |
| 2026-02-02 | $11.84 | $11.00 | $0.835 | 1,591,464.0 | +3.05% |
| 2026-01-30 | $11.53 | $11.02 | $0.51 | 1,555,662.0 | +0.00% |
| 2026-01-29 | $12.15 | $11.11 | $1.04 | 2,949,708.0 | -5.26% |
| 2026-01-28 | $12.49 | $11.72 | $0.765 | 1,357,294.0 | -4.46% |
| 2026-01-27 | $12.50 | $12.05 | $0.4535 | 1,167,549.0 | +2.49% |
| 2026-01-26 | $12.24 | $11.60 | $0.645 | 1,560,643.0 | +0.67% |
| 2026-01-23 | $12.93 | $11.79 | $1.14 | 3,181,821.0 | -3.16% |
| 2026-01-22 | $13.14 | $11.97 | $1.17 | 3,481,512.0 | +2.24% |
| 2026-01-21 | $13.20 | $11.93 | $1.27 | 4,762,530.0 | -0.33% |
| 2026-01-20 | $12.15 | $9.84 | $2.31 | 6,942,572.0 | +19.19% |
| 2026-01-16 | $10.90 | $10.10 | $0.805 | 4,159,861.0 | -3.24% |
| 2026-01-15 | $11.18 | $10.33 | $0.85 | 3,228,358.0 | -2.14% |
| 2026-01-14 | $10.75 | $10.26 | $0.49 | 2,054,753.0 | +1.32% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $11.99 | $10.30 | $1.69 | 19,543,420.0 | -1.43% |
| 2026-01 | $13.20 | $8.35 | $4.85 | 58,224,268.0 | +19.74% |
Day One Biopharmaceuticals Inc 주식 (DAWN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.47 | $7.90 | $2.57 | 57,377,977.0 | -3.27% |
| 2025-11 | $10.90 | $7.11 | $3.79 | 62,833,708.0 | +27.55% |
| 2025-10 | $8.28 | $6.70 | $1.58 | 34,991,676.0 | +5.53% |
| 2025-09 | $7.71 | $6.67 | $1.04 | 22,601,786.0 | -6.13% |
| 2025-08 | $7.74 | $5.63 | $2.10 | 42,258,884.0 | +11.92% |
| 2025-07 | $7.40 | $6.32 | $1.08 | 28,332,884.0 | +3.23% |
| 2025-06 | $7.40 | $6.20 | $1.20 | 27,357,480.0 | +1.88% |
| 2025-05 | $8.09 | $6.08 | $2.01 | 32,210,273.0 | -17.99% |
| 2025-04 | $8.14 | $6.41 | $1.73 | 23,797,350.0 | -1.89% |
| 2025-03 | $9.73 | $7.54 | $2.19 | 26,031,521.0 | -12.47% |
| 2025-02 | $12.65 | $9.02 | $3.63 | 19,521,832.0 | -26.76% |
| 2025-01 | $13.53 | $11.13 | $2.40 | 21,867,021.0 | -2.37% |
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% |
1.24%
0.19%
자본화:
|
볼륨(24시간):