Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Day One Biopharmaceuticals Inc
(NQ:
DAWN
)
13.08
-0.19 (-1.43%)
Streaming Delayed Price
Updated: 1:17 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2022
17.26
18.22
16.91
17.90
759,818
+0.35(+1.99%)
Jun 29, 2022
17.04
17.98
16.79
17.55
592,710
+0.43(+2.51%)
Jun 28, 2022
17.41
18.13
16.99
17.12
992,657
-0.27(-1.55%)
Jun 27, 2022
17.78
17.99
17.04
17.39
653,159
-0.39(-2.19%)
Jun 24, 2022
17.65
17.95
16.95
17.78
2,197,890
+0.33(+1.89%)
Jun 23, 2022
16.28
17.50
15.83
17.45
1,413,259
+1.44(+8.99%)
Jun 22, 2022
16.32
16.97
15.90
16.01
1,118,711
-0.28(-1.72%)
Jun 21, 2022
16.23
16.62
15.31
16.29
3,043,944
+0.50(+3.17%)
Jun 17, 2022
15.10
15.98
15.08
15.79
1,792,583
+0.74(+4.92%)
Jun 16, 2022
14.81
15.48
14.73
15.05
1,513,380
-0.20(-1.31%)
Jun 15, 2022
16.29
16.79
14.55
15.25
8,610,700
-0.58(-3.66%)
Jun 14, 2022
13.17
16.00
13.13
15.83
12,457,218
+0.87(+5.82%)
Jun 13, 2022
14.94
15.90
12.77
14.96
49,901,084
+8.34(+125.98%)
Jun 10, 2022
6.970
7.100
6.510
6.620
142,696
-0.50(-7.02%)
Jun 09, 2022
7.020
7.235
6.690
7.120
142,086
+0.07(+0.99%)
Jun 08, 2022
6.750
7.460
6.630
7.050
163,901
+0.31(+4.60%)
Jun 07, 2022
6.620
6.916
6.400
6.740
232,572
+0.06(+0.90%)
Jun 06, 2022
7.110
7.110
6.520
6.680
195,488
-0.34(-4.84%)
Jun 03, 2022
6.680
7.200
6.470
7.020
353,393
+0.35(+5.25%)
Jun 02, 2022
6.490
7.020
6.380
6.670
527,311
+0.11(+1.68%)
Jun 01, 2022
6.200
6.600
6.030
6.560
935,391
+0.34(+5.47%)
May 31, 2022
5.500
6.230
5.450
6.220
942,480
+0.50(+8.74%)
May 27, 2022
5.750
5.800
5.440
5.720
731,413
-0.03(-0.52%)
May 26, 2022
6.090
6.160
5.710
5.750
1,216,711
-0.41(-6.66%)
May 25, 2022
7.320
7.510
6.080
6.160
440,913
-1.12(-15.38%)
May 24, 2022
7.160
7.330
6.810
7.280
359,978
+0.06(+0.83%)
May 23, 2022
7.330
7.760
7.035
7.220
290,964
+0.02(+0.28%)
May 20, 2022
6.980
7.300
6.830
7.200
155,905
+0.32(+4.65%)
May 19, 2022
7.490
7.770
6.800
6.880
203,047
-0.70(-9.23%)
May 18, 2022
8.360
8.500
7.400
7.580
248,281
-1.01(-11.76%)
May 17, 2022
8.100
8.640
7.750
8.590
218,274
+0.74(+9.43%)
May 16, 2022
7.700
8.190
7.560
7.850
177,317
+0.20(+2.61%)
May 13, 2022
7.040
7.780
6.530
7.650
461,834
+0.70(+10.07%)
May 12, 2022
6.980
7.370
6.610
6.950
236,627
-0.10(-1.42%)
May 11, 2022
7.590
7.625
6.985
7.050
647,801
-0.61(-7.96%)
May 10, 2022
7.930
8.080
7.480
7.660
160,477
-0.08(-1.03%)
May 09, 2022
8.230
8.315
7.670
7.740
171,911
-0.66(-7.86%)
May 06, 2022
8.940
9.040
8.290
8.400
105,199
-0.59(-6.56%)
May 05, 2022
9.540
9.620
8.930
8.990
110,050
-0.74(-7.61%)
May 04, 2022
9.460
9.950
8.910
9.730
436,210
+0.23(+2.42%)
May 03, 2022
9.360
10.20
8.870
9.500
381,737
+0.22(+2.37%)
May 02, 2022
8.800
9.320
8.250
9.280
402,591
+0.76(+8.92%)
Apr 29, 2022
8.900
9.370
8.490
8.520
194,317
-0.45(-5.02%)
Apr 28, 2022
9.150
9.525
8.325
8.970
172,605
-0.05(-0.55%)
Apr 27, 2022
9.680
9.990
8.790
9.020
176,096
-0.75(-7.68%)
Apr 26, 2022
10.50
10.51
9.710
9.770
332,055
-0.81(-7.66%)
Apr 25, 2022
10.42
10.80
10.07
10.58
142,816
+0.05(+0.47%)
Apr 22, 2022
10.89
10.95
10.45
10.53
185,555
-0.44(-4.01%)
Apr 21, 2022
11.21
11.22
10.95
10.97
158,068
-0.19(-1.70%)
Apr 20, 2022
11.07
11.30
10.87
11.16
69,507
+0.15(+1.36%)
Apr 19, 2022
11.06
11.20
10.93
11.01
88,419
-0.12(-1.08%)
Apr 18, 2022
11.21
11.21
10.92
11.13
346,371
-0.19(-1.68%)
Apr 14, 2022
11.60
11.60
11.06
11.32
96,174
-0.29(-2.50%)
Apr 13, 2022
11.04
11.72
10.97
11.61
143,772
+0.58(+5.26%)
Apr 12, 2022
11.02
11.41
10.92
11.03
89,920
+0.05(+0.46%)
Apr 11, 2022
11.10
11.10
10.60
10.98
250,357
-0.11(-0.99%)
Apr 08, 2022
11.03
11.39
10.85
11.09
84,552
-0.06(-0.54%)
Apr 07, 2022
10.97
11.28
10.80
11.15
225,914
+0.01(+0.09%)
Apr 06, 2022
10.54
11.20
10.46
11.14
483,829
+0.35(+3.24%)
Apr 05, 2022
10.78
10.86
10.66
10.79
126,500
+0.12(+1.12%)
Apr 04, 2022
10.53
10.77
10.29
10.67
109,995
+0.11(+1.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.