Stockscreener 앱 받기
8.41
1.20%
0.10
시장 영업 전:
8.27
-0.14
-1.66%
Day One Biopharmaceuticals Inc 주식 (DAWN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $8.60 | $8.21 | $0.385 | 1,699,471.0 | +1.20% |
| 2025-12-03 | $8.54 | $8.21 | $0.32 | 3,552,293.0 | -1.42% |
| 2025-12-02 | $9.01 | $8.36 | $0.655 | 1,930,469.0 | -3.99% |
| 2025-12-01 | $9.41 | $8.77 | $0.64 | 1,410,571.0 | -7.48% |
| 2025-11-28 | $9.72 | $9.37 | $0.35 | 930,796.0 | +0.85% |
| 2025-11-26 | $9.44 | $9.22 | $0.22 | 1,313,349.0 | -0.21% |
| 2025-11-25 | $9.77 | $8.91 | $0.855 | 2,818,372.0 | +6.19% |
| 2025-11-24 | $9.11 | $8.42 | $0.69 | 3,832,708.0 | +4.23% |
| 2025-11-21 | $8.70 | $8.16 | $0.54 | 2,929,665.0 | +2.77% |
| 2025-11-20 | $8.73 | $8.22 | $0.51 | 1,963,449.0 | -1.43% |
| 2025-11-19 | $8.76 | $8.36 | $0.405 | 2,213,660.0 | -1.87% |
| 2025-11-18 | $9.08 | $8.54 | $0.535 | 1,531,514.0 | -3.05% |
| 2025-11-17 | $9.39 | $8.54 | $0.855 | 3,333,236.0 | +0.45% |
| 2025-11-14 | $9.05 | $8.56 | $0.49 | 3,549,359.0 | -0.56% |
| 2025-11-13 | $10.19 | $8.71 | $1.48 | 5,128,014.0 | -14.41% |
| 2025-11-12 | $10.45 | $10.03 | $0.4199 | 2,548,060.0 | -0.19% |
| 2025-11-11 | $10.90 | $10.02 | $0.88 | 2,855,784.0 | +1.97% |
| 2025-11-10 | $10.54 | $9.66 | $0.885 | 3,950,232.0 | +4.42% |
| 2025-11-07 | $9.98 | $9.01 | $0.97 | 5,788,910.0 | +8.23% |
| 2025-11-06 | $9.74 | $8.97 | $0.7775 | 3,624,186.0 | -1.64% |
| 2025-11-05 | $10.00 | $7.91 | $2.09 | 10,493,498.0 | +25.21% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $9.41 | $8.21 | $1.20 | 10,292,275.0 | -11.38% |
| 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% |
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% |
1.10%
1.10%
자본화:
|
볼륨(24시간):