Free Trial
→ This Crypto Is Set to Explode in September (From Crypto 101 Media) (Ad) Free DAWN Stock Alerts

Day One Biopharmaceuticals (DAWN) Stock Chart & Stock Price History

$14.78
+0.46 (+3.21%)
(As of 09/20/2024 ET)
Compare

Day One Biopharmaceuticals Stock Price Performance

5 Day
Performance
+0.92%
1 Month
Performance
+2.52%
3 Month
Performance
+8.69%
6 Month
Performance
-2.79%
Year-To-Date
Performance
-2.33%
1 Year
Performance
+8.61%
Receive DAWN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Day One Biopharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

DAWN Stock Chart for Friday, September, 20, 2024

DAWN Chart by TradingView

Day One Biopharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$13.79$14.32
+3.84%		$14.35$13.88948,839 shs$1.25 billion
09/18/2024$13.76$13.79
+0.22%		$14.15$13.73696,576 shs$1.21 billion
09/17/2024$13.63$13.76
+0.95%		$13.95$13.58541,270 shs$1.20 billion
09/16/2024$14.13$13.63
-3.54%		$14.34$13.62885,608 shs$1.19 billion
09/13/2024$13.67$14.13
+3.37%		$14.55$13.631.15 million shs$1.24 billion
09/12/2024$14.09$13.67
-2.98%		$14.12$13.66690,691 shs$1.19 billion
09/11/2024$14.34$14.09
-1.74%		$14.40$13.84957,669 shs$1.23 billion
09/10/2024$14.20$14.34
+0.99%		$14.37$14.03428,513 shs$1.26 billion
09/09/2024$14.20$14.20$14.36$14.04939,847 shs$1.25 billion
09/06/2024$14.50$14.20
-2.07%		$14.74$13.94465,758 shs$1.24 billion
09/05/2024$13.89$14.50
+4.39%		$14.57$13.86944,719 shs$1.27 billion
09/04/2024$13.50$13.89
+2.89%		$13.91$13.351.00 million shs$1.21 billion
09/03/2024$13.84$13.50
-2.46%		$14.17$13.161.22 million shs$1.18 billion
09/02/2024$13.84$13.84$14.09$13.67782,200 shs$1.21 billion
08/30/2024$13.67$13.84
+1.24%		$14.09$13.67781,900 shs$1.21 billion
08/29/2024$14.02$13.67
-2.50%		$14.44$13.67849,981 shs$1.19 billion
08/28/2024$14.08$14.02
-0.43%		$14.21$13.85745,696 shs$1.23 billion
08/27/2024$14.42$14.08
-2.36%		$14.61$14.04665,755 shs$1.23 billion
08/26/2024$14.09$14.42
+2.34%		$14.44$14.14882,566 shs$1.26 billion
08/23/2024$13.68$14.09
+3.00%		$14.18$13.76665,456 shs$1.23 billion
08/22/2024$14.20$13.68
-3.66%		$14.25$13.64658,095 shs$1.20 billion
08/21/2024$13.91$14.20
+2.08%		$14.28$13.91900,992 shs$1.24 billion
08/20/2024$14.09$13.91
-1.28%		$14.07$13.56990,550 shs$1.22 billion
08/19/2024$13.92$14.09
+1.22%		$14.19$13.55766,325 shs$1.23 billion
08/16/2024$14.23$13.92
-2.18%		$14.31$13.75632,815 shs$1.22 billion
08/15/2024$13.41$14.23
+6.11%		$14.53$13.65791,361 shs$1.24 billion
08/14/2024$13.41$13.41$13.57$13.26571,601 shs$1.17 billion
08/13/2024$13.49$13.41
-0.59%		$13.64$13.27949,326 shs$1.17 billion
08/12/2024$13.30$13.49
+1.43%		$13.66$13.12557,649 shs$1.18 billion
08/09/2024$13.13$13.30
+1.29%		$13.51$12.96517,325 shs$1.16 billion
08/08/2024$12.72$13.13
+3.22%		$13.61$12.64683,337 shs$1.15 billion
08/07/2024$13.11$12.72
-2.97%		$13.44$12.69817,155 shs$1.11 billion
08/06/2024$13.26$13.11
-1.13%		$13.71$12.871.49 million shs$1.15 billion
08/05/2024$13.92$13.26
-4.74%		$13.40$12.531.12 million shs$1.16 billion
08/02/2024$14.17$13.92
-1.76%		$13.98$13.341.65 million shs$1.22 billion
08/01/2024$14.31$14.17
-0.98%		$15.74$14.152.20 million shs$1.24 billion
07/31/2024$15.19$14.31
-5.79%		$15.27$14.112.22 million shs$1.25 billion
07/30/2024$15.36$15.19
-1.11%		$16.43$14.893.29 million shs$1.33 billion
07/29/2024$16.03$15.36
-4.18%		$16.30$15.19730,000 shs$1.34 billion
07/26/2024$15.88$16.03
+0.94%		$16.35$15.79487,825 shs$1.39 billion
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on retiring any time soon... Every retirement dollar you have invested in paper assets will only continue to drop in value. We just released a Free Guide that reveals all the details.

Click here to get the free Gold Guide now.
07/25/2024$15.39$15.88
+3.18%		$16.75$15.381.53 million shs$1.39 billion
07/24/2024$15.92$15.39
-3.33%		$16.04$15.301.09 million shs$1.34 billion
07/23/2024$14.87$15.92
+7.06%		$15.95$14.75754,365 shs$1.39 billion
07/22/2024$14.98$14.87
-0.73%		$15.15$14.66604,047 shs$1.30 billion
07/19/2024$14.98$14.98$15.19$14.62630,093 shs$1.31 billion
07/18/2024$15.65$14.98
-4.28%		$15.75$14.75768,022 shs$1.31 billion
07/17/2024$16.01$15.65
-2.25%		$16.00$15.52701,552 shs$1.37 billion
07/16/2024$15.70$16.01
+1.97%		$16.26$15.791.68 million shs$1.40 billion
07/15/2024$15.21$15.70
+3.22%		$15.70$15.24629,943 shs$1.37 billion
07/12/2024$15.10$15.21
+0.73%		$15.50$15.00862,706 shs$1.33 billion
07/11/2024$14.71$15.10
+2.65%		$15.36$14.891.06 million shs$1.32 billion
07/10/2024$14.87$14.71
-1.08%		$15.00$14.58408,118 shs$1.29 billion
07/09/2024$14.80$14.87
+0.47%		$15.10$14.53607,905 shs$1.30 billion
07/08/2024$13.71$14.80
+7.95%		$15.06$13.901.89 million shs$1.29 billion
07/05/2024$13.50$13.71
+1.56%		$13.81$13.27578,200 shs$1.20 billion
07/04/2024$13.50$13.50$13.68$13.25577,455 shs$1.18 billion
07/03/2024$13.46$13.50
+0.30%		$13.68$13.25577,455 shs$1.18 billion
07/02/2024$13.58$13.46
-0.88%		$13.75$13.33720,967 shs$1.18 billion
07/01/2024$13.78$13.58
-1.45%		$13.86$13.32735,787 shs$1.19 billion
06/28/2024$13.83$13.78
-0.36%		$14.09$13.642.99 million shs$1.20 billion
06/27/2024$13.44$13.83
+2.90%		$13.92$13.081.08 million shs$1.21 billion
06/26/2024$13.40$13.44
+0.30%		$13.65$13.00722,433 shs$1.17 billion
06/25/2024$13.53$13.40
-0.96%		$14.03$13.39657,898 shs$1.17 billion
06/24/2024$13.68$13.53
-1.10%		$14.00$13.40893,948 shs$1.18 billion
06/21/2024$13.12$13.68
+4.27%		$13.98$12.911.76 million shs$1.20 billion
06/20/2024$13.39$13.12
-2.02%		$13.60$12.93856,489 shs$1.15 billion
06/19/2024$13.39$13.39$13.61$12.061.29 million shs$1.17 billion

Related Companies:

This page (NASDAQ:DAWN) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored