Dark

DAWN
Day One Biopharmaceuticals, Inc. Common Stock
stock NASDAQ

Inactive

Apr 22, 2026

21.53USD+0.186%(+0.04)2,988,827

Pre-market

0.00USD-100.000%(-21.49)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-22	21.5000	21.530000	21.4900	21.5300	+0.186%	2,988,827	0.000%
2026-04-21	21.4900	21.500000	21.4800	21.4900	+0.047%	2,117,966	+0.186%
2026-04-20	21.4900	21.490000	21.4800	21.4800	+0.047%	1,604,992	+0.233%
2026-04-17	21.4650	21.480000	21.4600	21.4700	+0.093%	2,241,400	+0.279%
2026-04-16	21.4700	21.480000	21.4500	21.4500	-0.093%	1,220,026	+0.373%
2026-04-15	21.4700	21.480000	21.4600	21.4700	+0.047%	1,026,597	+0.279%
2026-04-14	21.4700	21.480000	21.4500	21.4600	-0.140%	1,275,314	+0.326%
2026-04-13	21.4700	21.490000	21.4600	21.4900	+0.093%	920,735	+0.186%
2026-04-10	21.4700	21.480000	21.4600	21.4700	-0.047%	1,192,043	+0.279%
2026-04-09	21.4600	21.480000	21.4500	21.4800	+0.187%	1,326,443	+0.233%
2026-04-08	21.4600	21.460000	21.4200	21.4400	-0.093%	1,522,672	+0.420%
2026-04-07	21.4500	21.470000	21.4300	21.4600	0.000%	1,825,013	+0.326%
2026-04-06	21.4500	21.470000	21.4400	21.4600	+0.047%	907,860	+0.326%
2026-04-02	21.4300	21.470000	21.4200	21.4500	+0.140%	1,403,725	+0.373%
2026-04-01	21.4300	21.445000	21.4100	21.4200	-0.093%	972,530	+0.514%
2026-03-31	21.4200	21.440000	21.4200	21.4400	+0.093%	964,978	+0.420%
2026-03-30	21.4100	21.430000	21.3900	21.4200	+0.047%	1,254,444	+0.514%
2026-03-27	21.4300	21.440000	21.4000	21.4100	+0.047%	2,368,064	+0.560%
2026-03-26	21.3900	21.460000	21.3700	21.4000	+0.140%	3,308,559	+0.607%
2026-03-25	21.3800	21.410000	21.3650	21.3700	-0.047%	1,816,662	+0.749%
2026-03-24	21.3600	21.380000	21.3400	21.3800	+0.094%	2,911,916	+0.702%
2026-03-23	21.3800	21.380000	21.3500	21.3600	-0.373%	1,710,459	+0.796%
2026-03-20	21.3600	21.440000	21.3000	21.4400	+0.234%	6,907,989	+0.420%
2026-03-19	21.2900	21.400000	21.2900	21.3900	+0.375%	6,729,235	+0.655%
2026-03-18	21.3050	21.320000	21.2900	21.3100	+0.094%	2,620,323	+1.032%
2026-03-17	21.3300	21.345000	21.2800	21.2900	-0.328%	5,364,758	+1.127%
2026-03-16	21.3200	21.370000	21.2800	21.3600	+0.235%	3,585,893	+0.796%
2026-03-13	21.2900	21.320000	21.2600	21.3100	+0.188%	5,101,599	+1.032%
2026-03-12	21.2750	21.300000	21.2400	21.2700	+0.094%	7,738,440	+1.222%
2026-03-11	21.2700	21.325000	21.2500	21.2500	-0.141%	5,318,691	+1.318%
2026-03-10	21.2800	21.430000	21.2750	21.2800	-0.234%	7,286,967	+1.175%
2026-03-09	21.1900	21.395000	21.1900	21.3300	+0.613%	12,247,387	+0.938%
2026-03-06	21.1250	21.230000	21.0800	21.2000	+65.884%	78,373,818	+1.557%
2026-03-05	12.6600	13.110000	12.5000	12.7800	-0.699%	2,892,351	+68.466%
2026-03-04	10.1200	13.060000	10.0200	12.8700	+28.315%	12,276,293	+67.288%
2026-03-03	10.0400	10.430000	9.9700	10.0300	-3.279%	1,764,948	+114.656%
2026-03-02	10.2100	10.620000	10.1100	10.3700	-2.170%	1,447,625	+107.618%
2026-02-27	10.6300	10.685600	10.4400	10.6000	-0.469%	1,457,749	+103.113%
2026-02-26	10.9100	10.910000	10.3300	10.6500	-2.562%	2,547,784	+102.160%
2026-02-25	10.8950	11.650000	10.5000	10.9300	-9.068%	3,712,502	+96.981%
2026-02-24	11.7800	12.150000	11.6100	12.0200	+2.735%	2,060,365	+79.118%
2026-02-23	11.7500	11.920000	11.1800	11.7000	-0.679%	2,499,048	+84.017%
2026-02-20	11.9400	12.050000	11.6700	11.7800	-2.403%	1,369,764	+82.767%
2026-02-19	11.5000	12.090000	11.3700	12.0700	+4.412%	1,327,762	+78.376%
2026-02-18	11.7600	12.120000	11.4100	11.5600	-2.694%	1,480,772	+86.246%
2026-02-17	11.2500	11.940000	11.0000	11.8800	+4.670%	1,495,078	+81.229%
2026-02-13	11.1500	11.525000	11.0401	11.3500	+3.182%	1,696,652	+89.692%
2026-02-12	11.1700	11.240000	10.7600	11.0000	-2.048%	1,423,181	+95.727%
2026-02-11	11.4000	11.460000	10.7900	11.2300	-1.664%	1,211,182	+91.719%
2026-02-10	11.8700	11.990000	11.2700	11.4200	-2.560%	1,922,280	+88.529%
2026-02-09	11.3200	11.910000	11.0000	11.7200	+2.717%	2,488,839	+83.703%
2026-02-06	11.0600	11.500000	10.8414	11.4100	+8.874%	3,129,843	+88.694%
2026-02-05	10.7500	10.980000	10.3000	10.4800	-2.421%	2,696,335	+105.439%
2026-02-04	11.3000	11.306000	10.4700	10.7400	-3.763%	1,967,272	+100.466%
2026-02-03	11.8200	11.820000	11.1200	11.1600	-2.957%	1,897,328	+92.921%
2026-02-02	11.1800	11.835000	11.0000	11.5000	+3.047%	1,591,825	+87.217%
2026-01-30	11.1800	11.530000	11.0200	11.1600	0.000%	1,555,872	+92.921%
2026-01-29	11.7700	12.150000	11.1100	11.1600	-5.263%	2,955,730	+92.921%
2026-01-28	12.3800	12.490000	11.7250	11.7800	-4.461%	1,357,848	+82.767%
2026-01-27	12.1300	12.500000	12.0465	12.3300	+2.494%	1,168,383	+74.615%
2026-01-26	11.6620	12.245000	11.6000	12.0300	+0.669%	1,569,257	+78.969%
2026-01-23	12.2900	12.930000	11.7900	11.9500	-3.160%	3,182,446	+80.167%
2026-01-22	12.2000	13.140000	11.9701	12.3400	+2.237%	3,483,525	+74.473%
2026-01-21	12.2850	13.200000	11.9300	12.0700	-0.330%	4,763,063	+78.376%
2026-01-20	9.8520	12.155000	9.8400	12.1100	+19.193%	7,045,484	+77.787%
2026-01-16	10.5600	10.900000	10.0950	10.1600	-3.238%	4,168,697	+111.909%
2026-01-15	10.7900	11.180000	10.3300	10.5000	-2.144%	3,228,437	+105.048%
2026-01-14	10.6300	10.750000	10.2600	10.7300	+1.322%	2,057,491	+100.652%
2026-01-13	11.6500	11.650000	10.1600	10.5900	-6.531%	4,203,411	+103.305%
2026-01-12	10.8250	11.550000	10.4500	11.3300	+26.734%	8,026,212	+90.026%
2026-01-09	9.3400	9.580000	8.9200	8.9400	-3.351%	1,211,724	+140.828%
2026-01-08	9.5100	9.711200	9.1500	9.2500	-3.746%	1,480,072	+132.757%
2026-01-07	8.7000	9.650000	8.6750	9.6100	+11.227%	2,017,188	+124.037%
2026-01-06	8.5500	8.740000	8.4300	8.6400	+1.053%	1,846,641	+149.190%
2026-01-05	8.8500	8.870000	8.3500	8.5500	-3.390%	1,589,920	+151.813%
2026-01-02	9.2900	9.370000	8.7800	8.8500	-5.043%	1,462,289	+143.277%
2025-12-31	9.2000	9.370000	9.1200	9.3200	+1.525%	1,077,851	+131.009%
2025-12-30	9.3500	9.590000	9.1000	9.1800	-2.028%	1,156,648	+134.532%
2025-12-29	9.3600	9.445000	9.2600	9.3700	-0.847%	721,127	+129.776%
2025-12-26	9.5800	9.650000	9.4400	9.4500	-1.563%	848,837	+127.831%
2025-12-24	9.6100	9.820000	9.5100	9.6000	-0.312%	931,077	+124.271%
2025-12-23	9.4900	9.730000	9.3501	9.6300	+0.627%	1,251,732	+123.572%
2025-12-22	9.2000	9.918000	9.2000	9.5700	+3.571%	2,061,533	+124.974%
2025-12-19	9.9600	9.960000	9.1000	9.2400	-7.322%	5,331,409	+133.009%
2025-12-18	8.8000	10.470000	8.7400	9.9700	+13.813%	5,177,234	+115.948%
2025-12-17	8.3100	8.870000	8.2850	8.7600	+6.182%	3,475,021	+145.776%
2025-12-16	8.2800	8.730000	8.2500	8.2500	-0.242%	5,432,300	+160.970%
2025-12-15	8.4400	8.580000	8.1250	8.2700	-1.077%	4,782,366	+160.339%
2025-12-12	8.4600	8.490000	8.2550	8.3600	-0.713%	1,209,261	+157.536%
2025-12-11	8.5000	8.640000	8.3400	8.4200	-1.058%	1,056,068	+155.701%
2025-12-10	8.2700	8.671000	8.2500	8.5100	+3.152%	2,825,498	+152.996%
2025-12-09	8.5000	8.580000	8.0350	8.2500	-4.514%	2,555,644	+160.970%
2025-12-08	8.0000	9.000000	7.9000	8.6400	+9.091%	9,677,862	+149.190%
2025-12-05	8.3900	8.490000	7.9050	7.9200	-5.036%	1,503,263	+171.843%
2025-12-04	8.4900	8.595000	8.2100	8.3400	+0.361%	2,072,195	+158.153%
2025-12-03	8.4800	8.535000	8.2150	8.3100	-1.423%	3,552,393	+159.085%
2025-12-02	8.8700	9.010000	8.3550	8.4300	-3.986%	1,934,437	+155.397%
2025-12-01	9.4100	9.410000	8.7700	8.7800	-7.482%	1,411,405	+145.216%
2025-11-28	9.5400	9.720000	9.3700	9.4900	+0.850%	930,796	+126.870%
2025-11-26	9.3500	9.440000	9.2200	9.4100	-0.212%	1,313,365	+128.799%
2025-11-25	9.0800	9.765000	8.9100	9.4300	+6.194%	2,819,335	+128.314%
2025-11-24	8.5100	9.110000	8.4200	8.8800	+4.225%	3,833,352	+142.455%
2025-11-21	8.3100	8.700000	8.1600	8.5200	+2.774%	2,929,842	+152.700%
2025-11-20	8.5700	8.730000	8.2200	8.2900	-1.427%	1,964,069	+159.710%
2025-11-19	8.5220	8.760000	8.3550	8.4100	-1.867%	2,213,807	+156.005%
2025-11-18	8.8400	9.080000	8.5450	8.5700	-3.054%	1,531,766	+151.225%
2025-11-17	8.8100	9.395000	8.5400	8.8400	+0.455%	3,333,244	+143.552%
2025-11-14	8.7700	9.050000	8.5600	8.8000	-0.565%	3,549,485	+144.659%
2025-11-13	9.0000	10.187000	8.7100	8.8500	-14.410%	5,138,620	+143.277%
2025-11-12	10.3600	10.449900	10.0300	10.3400	-0.193%	2,548,835	+108.221%
2025-11-11	10.1000	10.900000	10.0200	10.3600	+1.969%	2,855,837	+107.819%
2025-11-10	9.9400	10.545000	9.6600	10.1600	+4.419%	3,951,877	+111.909%
2025-11-07	9.0700	9.980000	9.0100	9.7300	+8.231%	5,793,101	+121.274%
2025-11-06	9.1300	9.745000	8.9675	8.9900	-1.641%	3,625,117	+139.488%
2025-11-05	7.9050	10.000000	7.9050	9.1400	+25.205%	10,502,667	+135.558%
2025-11-04	7.2600	7.490000	7.1050	7.3000	-0.137%	2,347,068	+194.932%
2025-11-03	7.3600	7.620000	7.2350	7.3100	-1.747%	1,692,903	+194.528%
2025-10-31	7.0700	7.530000	6.9700	7.4400	+5.682%	3,615,461	+189.382%
2025-10-30	7.0200	7.260000	6.9000	7.0400	0.000%	2,201,145	+205.824%
2025-10-29	7.3500	7.350000	7.0000	7.0400	-3.956%	1,284,485	+205.824%
2025-10-28	7.4600	7.480000	7.3100	7.3300	-2.267%	886,946	+193.724%
2025-10-27	7.5800	7.860000	7.4350	7.5000	+0.134%	927,620	+187.067%
2025-10-24	7.4700	7.610000	7.3550	7.4900	+1.766%	729,378	+187.450%
2025-10-23	7.2800	7.385000	7.1650	7.3600	+1.377%	1,962,099	+192.527%
2025-10-22	7.5100	7.560000	7.1526	7.2600	-3.329%	1,513,936	+196.556%
2025-10-21	7.4300	7.770000	7.2950	7.5100	+1.350%	1,376,740	+186.684%
2025-10-20	7.3000	7.515000	7.2900	7.4100	+2.917%	998,016	+190.553%
2025-10-17	7.3200	7.490000	7.1350	7.2000	-3.614%	783,658	+199.028%
2025-10-16	7.8500	8.100000	7.3750	7.4700	-3.985%	1,486,766	+188.220%
2025-10-15	7.0400	7.785000	6.9800	7.7800	+10.355%	1,399,612	+176.735%
2025-10-14	7.0500	7.170000	7.0150	7.0500	-1.947%	826,034	+205.390%
2025-10-13	7.2700	7.320000	7.1100	7.1900	-0.691%	870,388	+199.444%
2025-10-10	7.4900	7.510000	7.2300	7.2400	-2.688%	1,183,910	+197.376%
2025-10-09	7.5800	7.730000	7.4300	7.4400	-1.587%	1,252,911	+189.382%
2025-10-08	7.4500	7.570000	7.2500	7.5600	+2.024%	1,199,819	+184.788%
2025-10-07	7.2800	7.450000	7.1350	7.4100	+1.507%	1,405,162	+190.553%
2025-10-06	8.0100	8.010000	7.2700	7.3000	-8.176%	1,657,005	+194.932%
2025-10-03	7.5400	8.280000	7.4700	7.9500	+6.999%	3,241,654	+170.818%
2025-10-02	6.9000	7.475000	6.7000	7.4300	+7.994%	2,760,713	+189.771%
2025-10-01	7.0800	7.160000	6.8450	6.8800	-2.411%	1,467,728	+212.936%
2025-09-30	6.9600	7.110000	6.9300	7.0500	+0.858%	1,537,341	+205.390%
2025-09-29	6.8000	7.005000	6.7600	6.9900	+3.250%	1,225,905	+208.011%
2025-09-26	6.7200	6.856500	6.6900	6.7700	+1.347%	2,125,326	+218.021%
2025-09-25	6.8000	6.875000	6.6650	6.6800	-2.766%	888,459	+222.305%
2025-09-24	6.8300	7.080000	6.8100	6.8700	+0.439%	1,309,380	+213.392%
2025-09-23	6.8300	7.000000	6.7000	6.8400	+0.736%	1,296,451	+214.766%
2025-09-22	6.8000	6.879200	6.7100	6.7900	-0.294%	1,003,502	+217.084%
2025-09-19	7.2100	7.260000	6.8000	6.8100	-5.548%	1,908,710	+216.153%
2025-09-18	7.1000	7.210000	7.0500	7.2100	+3.147%	823,145	+198.613%
2025-09-17	7.1300	7.270000	6.9650	6.9900	-1.688%	949,234	+208.011%
2025-09-16	7.1600	7.240000	6.9000	7.1100	-0.975%	943,944	+202.813%
2025-09-15	7.1200	7.270000	7.0700	7.1800	+0.843%	790,341	+199.861%
2025-09-12	7.3800	7.380000	7.0300	7.1200	-3.392%	671,274	+202.388%
2025-09-11	7.2600	7.390000	7.1812	7.3700	+1.515%	969,999	+192.130%
2025-09-10	7.4000	7.460000	7.2100	7.2600	-2.024%	871,694	+196.556%
2025-09-09	7.4600	7.480000	7.2650	7.4100	-0.803%	567,537	+190.553%
2025-09-08	7.5400	7.550000	7.3900	7.4700	-1.060%	875,600	+188.220%
2025-09-05	7.4300	7.580000	7.2600	7.5500	+1.889%	899,775	+185.166%
2025-09-04	7.4300	7.455000	7.2150	7.4100	-0.936%	640,227	+190.553%
2025-09-03	7.3500	7.625000	7.2600	7.4800	+1.081%	1,349,361	+187.834%
2025-09-02	7.5900	7.705000	7.3700	7.4000	-1.465%	1,018,397	+190.946%
2025-08-29	7.5900	7.610000	7.4050	7.5100	-1.054%	893,899	+186.684%
2025-08-28	7.6200	7.735000	7.5300	7.5900	0.000%	984,936	+183.663%
2025-08-27	7.4200	7.640000	7.3800	7.5900	+1.743%	1,473,348	+183.663%
2025-08-26	6.9600	7.480000	6.9334	7.4600	+7.030%	1,162,655	+188.606%
2025-08-25	7.1600	7.185000	6.9400	6.9700	-3.194%	879,220	+208.895%
2025-08-22	7.0000	7.475000	6.9300	7.2000	+3.152%	1,648,230	+199.028%
2025-08-21	6.7600	7.000000	6.7400	6.9800	+2.496%	684,431	+208.453%
2025-08-20	6.7700	6.870000	6.7100	6.8100	-0.147%	942,384	+216.153%
2025-08-19	6.9800	7.115000	6.7450	6.8200	+0.147%	1,763,028	+215.689%
2025-08-18	6.7800	6.890000	6.6500	6.8100	+0.889%	1,701,456	+216.153%
2025-08-15	6.2900	6.770000	6.2548	6.7500	+8.000%	1,704,676	+218.963%
2025-08-14	6.0900	6.265000	6.0800	6.2500	+0.644%	959,164	+244.480%
2025-08-13	6.1900	6.420000	6.1300	6.2100	+1.140%	1,878,040	+246.699%
2025-08-12	6.0000	6.190000	5.9450	6.1400	+4.068%	2,590,599	+250.651%
2025-08-11	6.1000	6.245000	5.9000	5.9000	-3.279%	1,743,849	+264.915%
2025-08-08	6.0000	6.120000	5.8503	6.1000	+1.161%	2,149,569	+252.951%
2025-08-07	5.8400	6.075000	5.8250	6.0300	+3.966%	2,306,985	+257.048%
2025-08-06	5.9500	6.100000	5.6350	5.8000	-15.698%	9,263,105	+271.207%
2025-08-05	6.9450	7.039900	6.6650	6.8800	+2.153%	4,448,572	+212.936%
2025-08-04	6.6900	6.840000	6.4650	6.7350	+1.278%	2,217,870	+219.673%
2025-08-01	6.6500	6.720000	6.4250	6.6500	-0.894%	1,052,723	+223.759%
2025-07-31	6.8300	6.870000	6.6000	6.7100	-2.329%	1,119,522	+220.864%
2025-07-30	7.1000	7.175000	6.8350	6.8700	-1.717%	1,021,665	+213.392%
2025-07-29	7.1000	7.124800	6.9300	6.9900	-1.549%	1,517,294	+208.011%
2025-07-28	7.2800	7.400000	7.1000	7.1000	-1.798%	1,580,770	+203.239%
2025-07-25	7.2700	7.338000	7.0650	7.2300	+0.277%	1,500,067	+197.787%
2025-07-24	6.9800	7.330000	6.9300	7.2100	+3.890%	1,882,564	+198.613%
2025-07-23	6.6500	6.990000	6.5800	6.9400	+5.632%	1,533,304	+210.231%
2025-07-22	6.4900	6.640000	6.4200	6.5700	+2.656%	894,500	+227.702%
2025-07-21	6.4500	6.570000	6.3750	6.4000	0.000%	1,038,278	+236.406%
2025-07-18	6.5800	6.620000	6.3200	6.4000	-1.538%	1,872,363	+236.406%
2025-07-17	6.6300	6.710000	6.4750	6.5000	-1.813%	1,605,808	+231.231%
2025-07-16	6.6300	6.730000	6.5150	6.6200	+0.761%	1,549,641	+225.227%
2025-07-15	7.0000	7.000000	6.5700	6.5700	-5.195%	1,687,960	+227.702%
2025-07-14	6.7600	6.995000	6.6900	6.9300	+2.062%	946,246	+210.678%
2025-07-11	7.1000	7.130000	6.7800	6.7900	-5.563%	1,148,926	+217.084%
2025-07-10	7.0000	7.240000	6.8800	7.1900	+2.714%	1,609,217	+199.444%
2025-07-09	6.6800	7.050000	6.6300	7.0000	+5.900%	1,414,629	+207.571%
2025-07-08	6.6400	6.750000	6.5700	6.6100	-0.302%	822,839	+225.719%
2025-07-07	6.8100	6.810000	6.5200	6.6300	-2.500%	1,136,045	+224.736%
2025-07-03	6.7900	6.855000	6.7450	6.8000	+1.040%	445,456	+216.618%
2025-07-02	6.6100	6.948500	6.5600	6.7300	+1.815%	1,459,484	+219.911%
2025-07-01	6.4900	6.730000	6.4450	6.6100	+1.692%	1,424,369	+225.719%
2025-06-30	6.4800	6.555000	6.3600	6.5000	+0.464%	1,399,658	+231.231%
2025-06-27	6.4800	6.515000	6.3500	6.4700	-0.154%	4,318,558	+232.767%
2025-06-26	6.4400	6.500000	6.3500	6.4800	+0.621%	1,113,776	+232.253%
2025-06-25	6.4700	6.500000	6.2200	6.4400	-0.617%	660,325	+234.317%
2025-06-24	6.5500	6.595000	6.4000	6.4800	0.000%	1,095,442	+232.253%
2025-06-23	6.3000	6.540000	6.2000	6.4800	+2.532%	1,362,178	+232.253%
2025-06-20	6.4500	6.465000	6.2100	6.3200	-1.404%	1,500,394	+240.665%
2025-06-18	6.4900	6.650000	6.2400	6.4100	-1.385%	1,321,885	+235.881%
2025-06-17	6.5700	6.625000	6.4100	6.5000	-2.108%	1,021,432	+231.231%
2025-06-16	6.8000	6.800000	6.5300	6.6400	-0.450%	862,232	+224.247%
2025-06-13	6.5700	6.750000	6.5300	6.6700	-0.299%	1,155,808	+222.789%
2025-06-12	6.7200	6.810000	6.6300	6.6900	-0.889%	1,067,603	+221.824%
2025-06-11	7.0300	7.075000	6.6900	6.7500	-3.295%	1,215,909	+218.963%
2025-06-10	7.1800	7.400000	6.9600	6.9800	-1.412%	1,066,314	+208.453%
2025-06-09	7.3200	7.320000	6.9400	7.0800	-1.530%	1,274,564	+204.096%
2025-06-06	7.0900	7.330000	7.0200	7.1900	+3.453%	1,445,771	+199.444%
2025-06-05	6.9300	7.015000	6.8050	6.9500	+0.289%	754,614	+209.784%
2025-06-04	6.9800	7.100000	6.8850	6.9300	-0.716%	828,801	+210.678%
2025-06-03	7.0200	7.205000	6.7300	6.9800	-0.428%	1,709,445	+208.453%
2025-06-02	6.4400	7.025000	6.4000	7.0100	+9.875%	2,198,506	+207.133%
2025-05-30	6.4000	6.455000	6.1500	6.3800	-1.543%	1,206,788	+237.461%
2025-05-29	6.3800	6.609900	6.3000	6.4800	+2.694%	946,364	+232.253%
2025-05-28	6.3100	6.490000	6.2500	6.3100	+0.159%	977,802	+241.204%
2025-05-27	6.3800	6.443000	6.2100	6.3000	+0.478%	1,123,953	+241.746%
2025-05-23	6.2100	6.315000	6.1500	6.2700	0.000%	1,052,202	+243.381%
2025-05-22	6.2700	6.350000	6.2000	6.2700	-0.318%	1,025,955	+243.381%
2025-05-21	6.4700	6.600000	6.2500	6.2900	-4.407%	1,142,716	+242.289%
2025-05-20	6.4200	6.610000	6.3900	6.5800	+1.543%	1,502,323	+227.204%
2025-05-19	6.1800	6.640000	6.1000	6.4800	+3.680%	1,811,522	+232.253%
2025-05-16	6.1900	6.320000	6.0800	6.2500	+1.461%	2,740,276	+244.480%
2025-05-15	6.2000	6.235000	6.0800	6.1600	-0.485%	1,245,197	+249.513%
2025-05-14	6.4000	6.590000	6.1100	6.1900	-2.212%	1,528,201	+247.819%
2025-05-13	6.6100	6.610000	6.0950	6.3300	-3.799%	1,973,440	+240.126%
2025-05-12	6.6500	7.019900	6.5200	6.5800	+2.016%	1,295,310	+227.204%
2025-05-09	6.7600	6.910000	6.3500	6.4500	-4.586%	1,335,862	+233.798%
2025-05-08	6.2600	6.920000	6.2600	6.7600	+7.302%	1,872,685	+218.491%
2025-05-07	7.5200	7.520000	6.2600	6.3000	-9.871%	3,859,962	+241.746%
2025-05-06	7.4000	7.410000	6.9500	6.9900	-6.551%	2,088,551	+208.011%
2025-05-05	7.8600	7.955000	7.4700	7.4800	-5.675%	760,257	+187.834%
2025-05-02	7.7300	8.090000	7.6700	7.9300	+4.068%	1,466,743	+171.501%
2025-05-01	7.7500	7.750000	7.4600	7.6200	-2.057%	1,284,180	+182.546%
2025-04-30	7.7300	7.805000	7.4600	7.7800	+1.302%	1,290,747	+176.735%
2025-04-29	7.7000	7.840000	7.6300	7.6800	-0.775%	1,023,523	+180.339%
2025-04-28	7.7400	7.880000	7.5500	7.7400	0.000%	957,770	+178.165%
2025-04-25	7.7900	7.850000	7.6100	7.7400	-2.025%	729,054	+178.165%
2025-04-24	7.4100	7.910000	7.3500	7.9000	+6.183%	1,143,291	+172.532%
2025-04-23	7.5100	7.740000	7.3900	7.4400	+1.501%	897,330	+189.382%
2025-04-22	7.3400	7.390000	7.1110	7.3300	+2.661%	844,930	+193.724%
2025-04-21	6.7500	7.550000	6.7300	7.1400	+4.386%	1,937,238	+201.541%
2025-04-17	6.6900	6.880000	6.6300	6.8400	+1.183%	1,189,201	+214.766%
2025-04-16	7.1400	7.210000	6.6300	6.7600	-5.981%	1,044,816	+218.491%
2025-04-15	7.1600	7.420000	7.0799	7.1900	-0.416%	856,029	+199.444%
2025-04-14	7.2900	7.410000	6.8500	7.2200	+1.404%	1,048,747	+198.199%
2025-04-11	6.7600	7.260000	6.6000	7.1200	+5.325%	1,297,624	+202.388%
2025-04-10	7.1100	7.191600	6.5300	6.7600	-7.015%	1,310,112	+218.491%
2025-04-09	6.5300	7.520000	6.4100	7.2700	+8.346%	2,239,221	+196.149%
2025-04-08	7.2100	7.290000	6.6700	6.7100	-4.416%	1,208,348	+220.864%
2025-04-07	6.8200	7.360000	6.6500	7.0200	-2.770%	1,362,341	+206.695%
2025-04-04	7.5500	7.700000	7.0600	7.2200	-6.355%	934,681	+198.199%
2025-04-03	7.7200	7.900000	7.5700	7.7100	-3.262%	824,202	+179.248%
2025-04-02	7.5600	8.140000	7.5500	7.9700	+4.731%	839,365	+170.138%
2025-04-01	7.9300	7.930000	7.5150	7.6100	-4.035%	1,029,151	+182.917%
2025-03-31	7.7800	7.960000	7.5400	7.9300	-1.735%	1,270,604	+171.501%
2025-03-28	8.1900	8.290000	7.9300	8.0700	-1.465%	598,146	+166.791%
2025-03-27	8.1500	8.280000	8.0500	8.1900	+0.862%	749,196	+162.882%
2025-03-26	8.2800	8.280000	7.9300	8.1200	-1.932%	795,885	+165.148%
2025-03-25	8.3100	8.390000	7.9900	8.2800	-0.361%	806,547	+160.024%
2025-03-24	8.1900	8.440000	8.1200	8.3100	+0.972%	883,320	+159.085%
2025-03-21	8.2300	8.300000	8.1100	8.2300	-1.200%	1,569,166	+161.604%
2025-03-20	8.2700	8.560000	8.1500	8.3300	+0.604%	899,047	+158.463%
2025-03-19	8.1500	8.349000	8.1000	8.2800	+1.471%	1,203,948	+160.024%
2025-03-18	8.5300	8.650000	8.0700	8.1600	-5.882%	1,077,810	+163.848%
2025-03-17	8.1500	8.715000	8.0400	8.6700	+6.773%	895,903	+148.328%
2025-03-14	8.7800	8.890000	8.1000	8.1200	-6.667%	1,344,018	+165.148%
2025-03-13	8.7300	8.850000	8.3400	8.7000	-1.024%	887,063	+147.471%
2025-03-12	8.7200	8.960000	8.6300	8.7900	+1.501%	1,188,654	+144.937%
2025-03-11	8.0500	8.665000	7.8800	8.6600	+7.311%	1,662,416	+148.614%
2025-03-10	8.5500	8.650000	8.0650	8.0700	-6.920%	1,533,456	+166.791%
2025-03-07	9.0600	9.070000	8.6600	8.6700	-4.725%	1,316,278	+148.328%
2025-03-06	9.4800	9.480000	8.9200	9.1000	-6.186%	1,069,329	+136.593%
2025-03-05	9.1000	9.730000	9.0000	9.7000	+12.791%	2,573,201	+121.959%
2025-03-04	8.1500	8.620000	8.0200	8.6000	+4.242%	2,514,957	+150.349%
2025-03-03	9.0600	9.257700	8.2400	8.2500	-8.940%	2,801,191	+160.970%
2025-02-28	9.4900	9.540000	9.0200	9.0600	-3.975%	2,339,969	+137.638%
2025-02-27	9.9300	10.060000	9.4300	9.4350	-4.407%	1,495,205	+128.193%
2025-02-26	10.4100	11.090000	9.7650	9.8700	-16.497%	3,323,512	+118.136%
2025-02-25	12.3100	12.380000	11.7000	11.8200	-2.956%	1,368,225	+82.149%
2025-02-24	12.3600	12.570000	11.9600	12.1800	-2.011%	707,061	+76.765%
2025-02-21	12.3800	12.460000	12.1900	12.4300	+1.635%	738,363	+73.210%
2025-02-20	11.7600	12.240000	11.6900	12.2300	+3.820%	820,932	+76.043%
2025-02-19	11.9100	12.050000	11.6500	11.7800	-1.257%	486,229	+82.767%
2025-02-18	12.2600	12.540000	11.8600	11.9300	-2.692%	689,430	+80.469%
2025-02-14	12.2200	12.450000	12.0729	12.2600	+0.410%	596,964	+75.612%
2025-02-13	12.1500	12.259900	11.8800	12.2100	+0.660%	684,958	+76.331%
2025-02-12	11.6900	12.210000	11.6900	12.1300	+1.762%	521,299	+77.494%
2025-02-11	11.8600	11.940000	11.5200	11.9200	+0.421%	528,762	+80.621%
2025-02-10	12.1400	12.330000	11.7000	11.8700	-1.494%	785,133	+81.382%
2025-02-07	12.4500	12.610000	11.9400	12.0500	-3.677%	769,292	+78.672%
2025-02-06	12.2400	12.650000	12.0200	12.5100	+2.373%	988,014	+72.102%
2025-02-05	12.1500	12.370000	12.1500	12.2200	+0.576%	760,067	+76.187%
2025-02-04	12.0900	12.390000	11.9600	12.1500	+0.663%	897,672	+77.202%
2025-02-03	12.2000	12.375000	11.9300	12.0700	-2.425%	1,077,203	+78.376%
2025-01-31	12.8800	13.010000	12.3400	12.3700	-3.810%	855,952	+74.050%
2025-01-30	13.0100	13.170000	12.7000	12.8600	-1.153%	903,119	+67.418%
2025-01-29	13.1800	13.380000	12.7500	13.0100	-1.514%	856,259	+65.488%
2025-01-28	12.7900	13.530000	12.5650	13.2100	+3.446%	1,228,543	+62.983%
2025-01-27	12.2400	12.870000	12.2400	12.7700	+4.586%	837,854	+68.598%
2025-01-24	12.4300	12.515000	12.1600	12.2100	-2.398%	706,543	+76.331%
2025-01-23	12.3000	12.515000	12.1500	12.5100	+1.050%	776,794	+72.102%
2025-01-22	12.2300	12.510000	12.0400	12.3800	+1.144%	664,668	+73.910%
2025-01-21	12.6400	12.740000	12.2000	12.2400	-2.392%	946,413	+75.899%
2025-01-17	12.5000	12.740000	12.2700	12.5400	+1.129%	1,254,709	+71.691%
2025-01-16	11.8300	12.520000	11.7600	12.4000	+4.465%	1,480,335	+73.629%
2025-01-15	11.4000	11.990000	11.4000	11.8700	+6.362%	2,229,142	+81.382%
2025-01-14	11.5800	11.600000	11.1300	11.1600	-3.460%	2,171,647	+92.921%
2025-01-13	11.8300	11.980000	11.5200	11.5600	-2.034%	2,320,731	+86.246%
2025-01-10	12.0100	12.210000	11.5900	11.8000	-3.279%	773,802	+82.458%
2025-01-08	12.3300	12.500000	12.0800	12.2000	-1.613%	655,606	+76.475%
2025-01-07	12.1600	12.600000	12.0650	12.4000	+1.639%	712,633	+73.629%
2025-01-06	12.6400	12.640000	12.1700	12.2000	-3.098%	955,613	+76.475%
2025-01-03	12.7900	12.940000	12.5800	12.5900	-0.944%	750,953	+71.009%
2025-01-02	12.8600	13.300000	12.6100	12.7100	+0.316%	867,979	+69.394%
2024-12-31	12.7400	12.780000	12.4400	12.6700	+0.715%	749,320	+69.929%
2024-12-30	12.7500	12.850000	12.4000	12.5800	-2.253%	747,005	+71.145%
2024-12-27	12.8600	13.000000	12.4700	12.8700	-0.233%	699,066	+67.288%
2024-12-26	12.5900	13.030000	12.4325	12.9000	+1.815%	829,651	+66.899%
2024-12-24	12.7200	12.790000	12.4300	12.6700	-0.158%	209,677	+69.929%
2024-12-23	12.7000	12.980000	12.4700	12.6900	-0.782%	708,467	+69.661%
2024-12-20	12.3700	13.000000	12.1100	12.7900	+2.648%	2,186,001	+68.335%
2024-12-19	12.5600	12.670000	12.3400	12.4600	-0.559%	1,121,056	+72.793%
2024-12-18	12.6800	12.810000	12.2600	12.5300	-0.870%	1,090,332	+71.828%
2024-12-17	12.4400	12.760000	12.4200	12.6400	+0.158%	890,145	+70.332%
2024-12-16	12.7300	12.950000	12.5800	12.6200	-1.020%	712,522	+70.602%
2024-12-13	12.7300	12.870000	12.4200	12.7500	-0.468%	888,374	+68.863%
2024-12-12	13.0100	13.150000	12.7600	12.8100	-2.660%	987,772	+68.072%
2024-12-11	13.3200	13.390000	13.0100	13.1600	-0.454%	711,911	+63.602%
2024-12-10	13.4900	13.500000	13.1300	13.2200	-1.856%	1,012,865	+62.859%
2024-12-09	13.7000	13.920000	13.4700	13.4700	-2.036%	733,253	+59.837%
2024-12-06	13.5000	13.840000	13.3700	13.7500	+2.155%	542,634	+56.582%
2024-12-05	13.6700	13.890000	13.1600	13.4600	-2.464%	847,023	+59.955%
2024-12-04	13.5500	14.460000	13.3300	13.8000	+1.545%	3,272,739	+56.014%
2024-12-03	13.9200	13.920000	13.5100	13.5900	-1.806%	490,539	+58.425%
2024-12-02	13.9500	14.030000	13.6100	13.8400	-0.646%	1,000,303	+55.564%
2024-11-29	13.7100	14.009000	13.5166	13.9300	+1.531%	433,210	+54.559%
2024-11-27	13.6000	13.780000	13.5000	13.7200	+1.329%	580,129	+56.924%
2024-11-26	13.4800	13.790000	13.2036	13.5400	+0.894%	644,569	+59.010%
2024-11-25	13.9800	14.160000	13.3700	13.4200	-2.187%	1,117,374	+60.432%
2024-11-22	13.3100	13.910000	13.2800	13.7200	+2.849%	619,637	+56.924%
2024-11-21	13.5500	13.700000	13.3000	13.3400	-2.056%	1,124,843	+61.394%
2024-11-20	13.4700	13.710000	13.3200	13.6200	+0.740%	552,449	+58.076%
2024-11-19	13.1400	13.550000	13.0300	13.5200	+3.920%	817,015	+59.246%
2024-11-18	13.5100	13.760000	12.8631	13.0100	-2.254%	1,524,139	+65.488%
2024-11-15	14.3500	14.350000	13.3000	13.3100	-7.053%	1,765,019	+61.758%
2024-11-14	14.9000	15.045000	14.2700	14.3200	-3.569%	846,783	+50.349%
2024-11-13	15.8400	15.915000	14.8400	14.8500	-5.051%	1,028,259	+44.983%
2024-11-12	15.6900	15.738500	15.2900	15.6400	-1.387%	1,022,646	+37.660%
2024-11-11	16.4500	16.540000	15.8100	15.8600	-3.234%	932,583	+35.750%
2024-11-08	15.7700	16.760000	15.5100	16.3900	+3.997%	2,343,448	+31.361%
2024-11-07	15.4700	16.140000	15.4600	15.7600	+2.139%	1,243,215	+36.612%
2024-11-06	15.4300	15.740000	14.8300	15.4300	+1.848%	1,731,509	+39.533%
2024-11-05	14.6500	15.200000	14.4250	15.1500	+2.296%	1,680,980	+42.112%
2024-11-04	14.5800	15.170000	14.2950	14.8100	+1.092%	1,329,735	+45.375%
2024-11-01	14.7200	15.170000	14.3700	14.6500	-0.476%	1,177,783	+46.962%
2024-10-31	15.9300	16.230000	14.2600	14.7200	+1.728%	4,067,220	+46.264%
2024-10-30	14.2000	14.740000	14.0300	14.4700	+0.836%	1,113,130	+48.791%
2024-10-29	14.4700	14.620000	14.1300	14.3500	-0.829%	634,301	+50.035%

.dark-mode .Q676pV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q676pV{ color: #333333; background-color: white; border: 2px solid #333333; }DAWNDay One Biopharmaceuticals, Inc. Common Stockstock NASDAQ

DAWN
Day One Biopharmaceuticals, Inc. Common Stock
stock NASDAQ