Stockscreener 앱 받기
13.72
2.85%
0.38
시간 외 거래:
13.98
0.26
+1.90%
Day One Biopharmaceuticals Inc 주식 (DAWN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $13.91 | $13.28 | $0.63 | 607,878.0 | +2.85% |
| 2024-11-21 | $13.70 | $13.30 | $0.40 | 1,124,667.0 | -2.06% |
| 2024-11-20 | $13.71 | $13.32 | $0.39 | 476,856.0 | +0.74% |
| 2024-11-19 | $13.55 | $13.03 | $0.52 | 816,897.0 | +3.92% |
| 2024-11-18 | $13.76 | $12.86 | $0.8969 | 1,523,077.0 | -2.25% |
| 2024-11-15 | $14.35 | $13.30 | $1.05 | 1,764,612.0 | -7.05% |
| 2024-11-14 | $15.04 | $14.27 | $0.775 | 845,715.0 | -3.57% |
| 2024-11-13 | $15.91 | $14.84 | $1.07 | 1,019,678.0 | -5.05% |
| 2024-11-12 | $15.74 | $15.29 | $0.4485 | 1,015,417.0 | -1.39% |
| 2024-11-11 | $16.54 | $15.81 | $0.73 | 932,144.0 | -3.23% |
| 2024-11-08 | $16.76 | $15.51 | $1.25 | 2,316,215.0 | +4.00% |
| 2024-11-07 | $16.14 | $15.46 | $0.68 | 1,183,802.0 | +2.14% |
| 2024-11-06 | $15.74 | $14.83 | $0.91 | 1,731,509.0 | +1.85% |
| 2024-11-05 | $15.20 | $14.43 | $0.775 | 1,680,980.0 | +2.30% |
| 2024-11-04 | $15.17 | $14.29 | $0.875 | 1,329,184.0 | +1.09% |
| 2024-11-01 | $15.17 | $14.37 | $0.80 | 1,177,644.0 | -0.48% |
| 2024-10-31 | $16.23 | $14.26 | $1.97 | 4,067,084.0 | +1.73% |
| 2024-10-30 | $14.74 | $14.03 | $0.71 | 1,082,938.0 | +0.84% |
| 2024-10-29 | $14.62 | $14.13 | $0.49 | 632,190.0 | -0.83% |
| 2024-10-28 | $14.94 | $14.42 | $0.52 | 998,588.0 | -0.89% |
| 2024-10-25 | $14.97 | $14.45 | $0.52 | 668,597.0 | +0.90% |
| 2024-10-24 | $14.48 | $14.16 | $0.32 | 710,309.0 | +0.98% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.76 | $12.86 | $3.90 | 20,154,153.0 | -6.79% |
| 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% |
Day One Biopharmaceuticals Inc 주식 (DAWN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.10 | $18.41 | $4.69 | 9,525,175.0 | +1.37% |
| 2022-11 | $22.62 | $18.49 | $4.14 | 9,968,708.0 | +0.43% |
| 2022-10 | $21.58 | $17.66 | $3.92 | 9,809,912.0 | +5.54% |
| 2022-09 | $26.72 | $17.02 | $9.70 | 18,438,330.0 | -14.73% |
| 2022-08 | $28.35 | $16.00 | $12.35 | 14,213,121.0 | +37.13% |
| 2022-07 | $20.08 | $16.72 | $3.36 | 8,742,796.0 | -4.30% |
| 2022-06 | $18.22 | $6.03 | $12.19 | 86,640,045.0 | +187.78% |
| 2022-05 | $10.20 | $5.44 | $4.76 | 8,069,406.0 | -27.00% |
| 2022-04 | $11.72 | $8.32 | $3.40 | 3,617,280.0 | -14.11% |
| 2022-03 | $14.20 | $9.03 | $5.17 | 5,786,876.0 | -27.38% |
| 2022-02 | $15.79 | $12.70 | $3.09 | 3,125,199.0 | -7.39% |
| 2022-01 | $17.70 | $12.95 | $4.75 | 5,435,728.0 | -12.46% |
1.89%
2.08%
자본화:
|
볼륨(24시간):