Stockscreener 앱 받기
7.18
1.66%
-0.13
Day One Biopharmaceuticals Inc 주식 (DAWN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $7.37 | $7.17 | $0.195 | 281,391.0 | -1.78% |
| 2025-11-03 | $7.62 | $7.24 | $0.385 | 1,692,721.0 | -1.75% |
| 2025-10-31 | $7.53 | $6.97 | $0.56 | 3,614,961.0 | +5.68% |
| 2025-10-30 | $7.26 | $6.90 | $0.36 | 2,200,981.0 | +0.00% |
| 2025-10-29 | $7.35 | $7.00 | $0.35 | 1,284,320.0 | -3.96% |
| 2025-10-28 | $7.48 | $7.31 | $0.17 | 886,520.0 | -2.27% |
| 2025-10-27 | $7.86 | $7.43 | $0.425 | 927,620.0 | +0.13% |
| 2025-10-24 | $7.61 | $7.36 | $0.255 | 729,290.0 | +1.77% |
| 2025-10-23 | $7.38 | $7.17 | $0.22 | 1,961,932.0 | +1.38% |
| 2025-10-22 | $7.56 | $7.15 | $0.4074 | 1,513,936.0 | -3.33% |
| 2025-10-21 | $7.77 | $7.29 | $0.475 | 1,376,740.0 | +1.35% |
| 2025-10-20 | $7.51 | $7.29 | $0.225 | 997,776.0 | +2.92% |
| 2025-10-17 | $7.49 | $7.13 | $0.355 | 783,651.0 | -3.61% |
| 2025-10-16 | $8.10 | $7.38 | $0.725 | 1,486,761.0 | -3.98% |
| 2025-10-15 | $7.79 | $6.98 | $0.805 | 1,399,306.0 | +10.35% |
| 2025-10-14 | $7.17 | $7.01 | $0.155 | 825,924.0 | -1.95% |
| 2025-10-13 | $7.32 | $7.11 | $0.21 | 870,387.0 | -0.69% |
| 2025-10-10 | $7.51 | $7.23 | $0.28 | 1,182,786.0 | -2.69% |
| 2025-10-09 | $7.73 | $7.43 | $0.30 | 1,252,910.0 | -1.59% |
| 2025-10-08 | $7.57 | $7.25 | $0.32 | 1,198,513.0 | +2.02% |
| 2025-10-07 | $7.45 | $7.13 | $0.315 | 1,404,770.0 | +1.51% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $7.62 | $7.17 | $0.45 | 1,974,112.0 | -3.49% |
| 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% |
1.71%
0.49%
자본화:
|
볼륨(24시간):