Stockscreener 앱 받기
12.22
0.25%
0.075
시간 외 거래:
11.83
-0.395
-3.23%
Day One Biopharmaceuticals Inc 주식 (DAWN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-05 | $12.37 | $12.15 | $0.22 | 673,074.0 | +0.62% |
| 2025-02-04 | $12.39 | $11.96 | $0.43 | 863,992.0 | +0.66% |
| 2025-02-03 | $12.38 | $11.93 | $0.445 | 1,075,691.0 | -2.43% |
| 2025-01-31 | $13.01 | $12.34 | $0.67 | 837,518.0 | -3.81% |
| 2025-01-30 | $13.17 | $12.70 | $0.47 | 903,119.0 | -1.15% |
| 2025-01-29 | $13.38 | $12.75 | $0.63 | 856,259.0 | -1.51% |
| 2025-01-28 | $13.53 | $12.56 | $0.965 | 1,228,540.0 | +3.45% |
| 2025-01-27 | $12.87 | $12.24 | $0.63 | 837,853.0 | +4.59% |
| 2025-01-24 | $12.52 | $12.16 | $0.355 | 706,543.0 | -2.40% |
| 2025-01-23 | $12.52 | $12.15 | $0.365 | 774,238.0 | +1.05% |
| 2025-01-22 | $12.51 | $12.04 | $0.47 | 664,615.0 | +1.14% |
| 2025-01-21 | $12.74 | $12.20 | $0.54 | 941,393.0 | -2.39% |
| 2025-01-17 | $12.74 | $12.27 | $0.47 | 1,254,651.0 | +1.13% |
| 2025-01-16 | $12.52 | $11.76 | $0.76 | 1,459,124.0 | +4.47% |
| 2025-01-15 | $11.99 | $11.40 | $0.59 | 2,228,951.0 | +6.36% |
| 2025-01-14 | $11.60 | $11.13 | $0.47 | 2,138,213.0 | -3.46% |
| 2025-01-13 | $11.98 | $11.52 | $0.46 | 2,320,571.0 | -2.03% |
| 2025-01-10 | $12.21 | $11.59 | $0.62 | 773,739.0 | -3.28% |
| 2025-01-08 | $12.50 | $12.08 | $0.42 | 655,606.0 | -1.61% |
| 2025-01-07 | $12.60 | $12.06 | $0.535 | 712,383.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $12.39 | $11.93 | $0.46 | 3,285,831.0 | -1.17% |
| 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% |
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% |
1.54%
자본화:
|
볼륨(24시간):