Day One Biopharmaceuticals, Inc.DAWNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.23 | $11.81 | $11.00 | $11.31 | 908,093 |
| 1/30/2026 | $11.18 | $11.53 | $11.02 | $11.16 | 1.56M |
| 1/29/2026 | $11.77 | $12.15 | $11.11 | $11.16 | 2.96M |
| 1/28/2026 | $12.38 | $12.49 | $11.73 | $11.78 | 1.36M |
| 1/27/2026 | $12.13 | $12.50 | $12.05 | $12.33 | 1.17M |
| 1/26/2026 | $11.66 | $12.25 | $11.60 | $12.03 | 1.57M |
| 1/23/2026 | $12.29 | $12.93 | $11.79 | $11.95 | 3.18M |
| 1/22/2026 | $12.20 | $13.14 | $11.97 | $12.34 | 3.48M |
| 1/21/2026 | $12.29 | $13.20 | $11.93 | $12.07 | 4.76M |
| 1/20/2026 | $9.85 | $12.16 | $9.84 | $12.11 | 7.05M |
| 1/16/2026 | $10.56 | $10.90 | $10.10 | $10.16 | 4.17M |
| 1/15/2026 | $10.79 | $11.18 | $10.33 | $10.50 | 3.23M |
| 1/14/2026 | $10.63 | $10.75 | $10.26 | $10.73 | 2.06M |
| 1/13/2026 | $11.65 | $11.65 | $10.16 | $10.59 | 4.20M |
| 1/12/2026 | $10.83 | $11.55 | $10.45 | $11.33 | 8.03M |
| 1/9/2026 | $9.34 | $9.58 | $8.92 | $8.94 | 1.23M |
| 1/8/2026 | $9.51 | $9.71 | $9.15 | $9.25 | 1.48M |
| 1/7/2026 | $8.70 | $9.65 | $8.68 | $9.61 | 2.02M |
| 1/6/2026 | $8.55 | $8.74 | $8.43 | $8.64 | 1.85M |
| 1/5/2026 | $8.85 | $8.87 | $8.35 | $8.55 | 1.59M |
| 1/2/2026 | $9.29 | $9.37 | $8.78 | $8.85 | 1.46M |
| 12/31/2025 | $9.20 | $9.37 | $9.12 | $9.32 | 1.08M |
| 12/30/2025 | $9.35 | $9.59 | $9.10 | $9.18 | 1.16M |
| 12/29/2025 | $9.36 | $9.45 | $9.26 | $9.37 | 721,127 |
| 12/26/2025 | $9.58 | $9.65 | $9.44 | $9.45 | 849,037 |
| 12/24/2025 | $9.61 | $9.82 | $9.51 | $9.60 | 931,100 |
| 12/23/2025 | $9.49 | $9.73 | $9.35 | $9.63 | 1.25M |
| 12/22/2025 | $9.20 | $9.92 | $9.20 | $9.57 | 2.06M |
| 12/19/2025 | $9.96 | $9.96 | $9.10 | $9.24 | 5.33M |
| 12/18/2025 | $8.80 | $10.47 | $8.74 | $9.97 | 5.18M |
| 12/17/2025 | $8.31 | $8.87 | $8.29 | $8.76 | 3.48M |
| 12/16/2025 | $8.28 | $8.73 | $8.25 | $8.25 | 5.43M |
| 12/15/2025 | $8.44 | $8.58 | $8.13 | $8.27 | 4.78M |
| 12/12/2025 | $8.46 | $8.49 | $8.26 | $8.36 | 1.21M |
| 12/11/2025 | $8.50 | $8.64 | $8.34 | $8.42 | 1.06M |
| 12/10/2025 | $8.27 | $8.67 | $8.25 | $8.51 | 2.83M |
| 12/9/2025 | $8.50 | $8.58 | $8.04 | $8.25 | 2.56M |
| 12/8/2025 | $8.00 | $9.00 | $7.90 | $8.64 | 9.68M |
| 12/5/2025 | $8.39 | $8.49 | $7.91 | $7.92 | 1.50M |
| 12/4/2025 | $8.49 | $8.60 | $8.21 | $8.34 | 2.07M |
| 12/3/2025 | $8.48 | $8.54 | $8.22 | $8.31 | 3.55M |
| 12/2/2025 | $8.87 | $9.01 | $8.36 | $8.43 | 1.93M |
| 12/1/2025 | $9.41 | $9.41 | $8.77 | $8.78 | 1.41M |
| 11/28/2025 | $9.54 | $9.72 | $9.37 | $9.49 | 930,800 |
| 11/26/2025 | $9.35 | $9.44 | $9.22 | $9.41 | 1.31M |
| 11/25/2025 | $9.08 | $9.77 | $8.91 | $9.43 | 2.82M |
| 11/24/2025 | $8.51 | $9.11 | $8.42 | $8.88 | 3.83M |
| 11/21/2025 | $8.31 | $8.70 | $8.16 | $8.52 | 2.93M |
| 11/20/2025 | $8.57 | $8.73 | $8.22 | $8.29 | 1.96M |
| 11/19/2025 | $8.52 | $8.76 | $8.36 | $8.41 | 2.21M |
| 11/18/2025 | $8.84 | $9.08 | $8.55 | $8.57 | 1.53M |
| 11/17/2025 | $8.81 | $9.40 | $8.54 | $8.84 | 3.33M |
| 11/14/2025 | $8.77 | $9.05 | $8.56 | $8.80 | 3.55M |
| 11/13/2025 | $9.00 | $10.19 | $8.71 | $8.85 | 5.14M |
| 11/12/2025 | $10.36 | $10.45 | $10.03 | $10.34 | 2.55M |
| 11/11/2025 | $10.10 | $10.90 | $10.02 | $10.36 | 2.86M |
| 11/10/2025 | $9.94 | $10.55 | $9.66 | $10.16 | 3.96M |
| 11/7/2025 | $9.07 | $9.98 | $9.01 | $9.73 | 5.79M |
| 11/6/2025 | $9.13 | $9.74 | $8.97 | $8.99 | 3.63M |
| 11/5/2025 | $7.91 | $10.00 | $7.91 | $9.14 | 10.50M |
| 11/4/2025 | $7.26 | $7.49 | $7.11 | $7.30 | 2.35M |