DAWN - Day One Biopharmaceuticals, Inc.
IEX Last Trade
12.795
0.005 0.039%
Share volume: 18,910
Last Updated: Fri 27 Dec 2024 08:30:32 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.25%
PREVIOUS CLOSE
CHG
CHG%
$12.79
0.01
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $12.59 | $12.59 | $13.03 | $13.03 | $12.43 | $12.43 | $12.90 | $12.90 | 980,010 | $834,095.00 |
| 12/24/2024 | $12.72 | $12.72 | $12.79 | $12.79 | $12.43 | $12.43 | $12.67 | $12.67 | 210,042 | $209,944.00 |
| 12/23/2024 | $12.70 | $12.70 | $12.98 | $12.98 | $12.47 | $12.47 | $12.69 | $12.69 | 784,656 | $784,656.00 |
| 12/20/2024 | $12.37 | $12.37 | $13.00 | $13.00 | $12.11 | $12.11 | $12.79 | $12.79 | 2,277,932 | $2,277,932.00 |
| 12/19/2024 | $12.56 | $12.56 | $12.67 | $12.67 | $12.34 | $12.34 | $12.46 | $12.46 | 1,154,555 | $1,154,555.00 |
| 12/18/2024 | $12.68 | $12.68 | $12.81 | $12.81 | $12.26 | $12.26 | $12.53 | $12.53 | 1,094,147 | $1,094,147.00 |
| 12/17/2024 | $12.44 | $12.44 | $12.76 | $12.76 | $12.42 | $12.42 | $12.64 | $12.64 | 926,115 | $926,115.00 |
| 12/16/2024 | $12.73 | $12.73 | $12.95 | $12.95 | $12.58 | $12.58 | $12.62 | $12.62 | 726,852 | $726,852.00 |