Get the Stockscreener App
16.17
0.87%
+0.14
After Hours:
16.17
Day One Biopharmaceuticals Inc Stock (DAWN) Price History
The historical daily chart and data for Day One Biopharmaceuticals Inc stock (DAWN), show that the latest closing stock price as of May 17, 2024, is $16.17.
- Day One Biopharmaceuticals Inc all-time high stock price is $28.70, occurred on September 07, 2021.
- The lowest Day One Biopharmaceuticals Inc stock price recorded was $5.44 on May 27, 2022. Since then, Day One Biopharmaceuticals Inc's stock price has risen over 197.24% to $16.17 now.
- The 52-week high stock price for DAWN is $18.07, representing a 11.75% increase from the current share price, occurred on May 01, 2024.
- The 52-week low stock price for DAWN is $9.67, indicating a -40.20% decrease from the current share price, occurred on October 20, 2023.
- The closing price of Day One Biopharmaceuticals Inc (DAWN) stock in the beginning of 2023 was $17.50. The stock closed the year at $21.52, a gain of over 23.01% for the year.
The table below shows more information about DAWN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $16.38 | $15.76 | $0.62 | 414,302.0 | +0.87% |
| May 16, 2024 | $16.49 | $15.91 | $0.58 | 486,838.0 | -2.38% |
| May 15, 2024 | $17.14 | $16.34 | $0.80 | 561,415.0 | -1.20% |
| May 14, 2024 | $16.73 | $16.13 | $0.60 | 328,064.0 | +3.55% |
| May 13, 2024 | $16.38 | $15.81 | $0.57 | 466,498.0 | +0.31% |
| May 10, 2024 | $16.66 | $15.92 | $0.74 | 728,468.0 | -2.32% |
| May 09, 2024 | $16.94 | $16.26 | $0.68 | 604,060.0 | -0.18% |
| May 08, 2024 | $17.04 | $16.14 | $0.8952 | 592,336.0 | -3.92% |
| May 07, 2024 | $17.79 | $16.37 | $1.42 | 1,774,235.0 | +2.89% |
| May 06, 2024 | $17.10 | $16.48 | $0.62 | 1,131,317.0 | -3.32% |
| May 03, 2024 | $18.00 | $17.13 | $0.87 | 1,158,003.0 | -2.28% |
| May 02, 2024 | $17.94 | $17.05 | $0.89 | 705,511.0 | -0.68% |
| May 01, 2024 | $18.07 | $16.66 | $1.41 | 1,501,038.0 | +3.45% |
| Apr 30, 2024 | $17.46 | $16.20 | $1.26 | 1,871,451.0 | +3.76% |
| Apr 29, 2024 | $16.74 | $14.93 | $1.81 | 1,792,646.0 | +10.46% |
| Apr 26, 2024 | $15.10 | $13.23 | $1.87 | 3,599,938.0 | +12.94% |
| Apr 25, 2024 | $14.80 | $13.02 | $1.78 | 3,764,961.0 | -13.03% |
| Apr 24, 2024 | $16.75 | $14.97 | $1.78 | 4,614,165.0 | -8.71% |
| Apr 23, 2024 | $17.39 | $15.11 | $2.28 | 6,643,251.0 | +8.19% |
| Apr 22, 2024 | $15.48 | $14.84 | $0.64 | 657,705.0 | +2.81% |
| Apr 19, 2024 | $16.02 | $14.44 | $1.58 | 1,371,586.0 | -5.02% |
Day One Biopharmaceuticals Inc Stock (DAWN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Day One Biopharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAWN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Day One Biopharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Day One Biopharmaceuticals Inc Stock (DAWN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $18.07 | $15.76 | $2.31 | 10,866,387.0 | -5.44% |
| Apr, 2024 | $17.46 | $13.02 | $4.44 | 35,465,275.0 | +3.51% |
| Mar, 2024 | $17.85 | $13.55 | $4.30 | 17,742,422.0 | -1.26% |
| Feb, 2024 | $17.74 | $14.15 | $3.59 | 9,071,668.0 | +11.16% |
| Jan, 2024 | $15.62 | $13.42 | $2.20 | 9,368,529.0 | +3.08% |
Day One Biopharmaceuticals Inc Stock (DAWN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.60 | $11.30 | $4.30 | 12,411,335.0 | +26.08% |
| Nov, 2023 | $12.95 | $10.90 | $2.05 | 12,343,648.0 | -2.11% |
| Oct, 2023 | $12.53 | $9.67 | $2.86 | 21,649,791.0 | -3.59% |
| Sep, 2023 | $15.36 | $12.16 | $3.20 | 18,778,473.0 | -9.04% |
| Aug, 2023 | $14.30 | $11.99 | $2.31 | 13,487,865.0 | +1.89% |
| Jul, 2023 | $13.60 | $11.13 | $2.46 | 16,028,923.0 | +10.89% |
| Jun, 2023 | $16.00 | $11.71 | $4.29 | 41,076,326.0 | -10.23% |
| May, 2023 | $15.23 | $11.94 | $3.30 | 20,409,355.0 | +7.26% |
| Apr, 2023 | $14.38 | $10.84 | $3.54 | 16,109,861.0 | -7.26% |
| Mar, 2023 | $20.39 | $11.98 | $8.41 | 20,000,979.0 | -27.42% |
| Feb, 2023 | $21.98 | $17.77 | $4.21 | 9,525,030.0 | -15.39% |
| Jan, 2023 | $25.77 | $19.85 | $5.92 | 13,695,667.0 | +1.16% |
Day One Biopharmaceuticals Inc Stock (DAWN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.10 | $18.41 | $4.69 | 9,525,175.0 | +1.37% |
| Nov, 2022 | $22.62 | $18.49 | $4.14 | 9,968,708.0 | +0.43% |
| Oct, 2022 | $21.58 | $17.66 | $3.92 | 9,809,912.0 | +5.54% |
| Sep, 2022 | $26.72 | $17.02 | $9.70 | 18,438,330.0 | -14.73% |
| Aug, 2022 | $28.35 | $16.00 | $12.35 | 14,213,121.0 | +37.13% |
| Jul, 2022 | $20.08 | $16.72 | $3.36 | 8,742,796.0 | -4.30% |
| Jun, 2022 | $18.22 | $6.03 | $12.19 | 86,640,045.0 | +187.78% |
| May, 2022 | $10.20 | $5.44 | $4.76 | 8,069,406.0 | -27.00% |
| Apr, 2022 | $11.72 | $8.32 | $3.40 | 3,617,280.0 | -14.11% |
| Mar, 2022 | $14.20 | $9.03 | $5.17 | 5,786,876.0 | -27.38% |
| Feb, 2022 | $15.79 | $12.70 | $3.09 | 3,125,199.0 | -7.39% |
| Jan, 2022 | $17.70 | $12.95 | $4.75 | 5,435,728.0 | -12.46% |
0.77%
1.20%
Cap:
|
Volume (24h):