Day One Biopharmaceuticals Inc (DAWN)
16.03
-0.39
(-2.38%)
USD |
NASDAQ |
May 16, 16:00
16.02
-0.01
(-0.06%)
After-Hours: 20:00
Day One Biopharmaceuticals Price: 16.03 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 16.49 | 16.49 | 15.91 | 16.03 | 491534.0 |
| May 15, 2024 | 16.89 | 17.14 | 16.34 | 16.42 | 571842.0 |
| May 14, 2024 | 16.30 | 16.73 | 16.13 | 16.62 | 331987.0 |
| May 13, 2024 | 16.15 | 16.38 | 15.81 | 16.05 | 467496.0 |
| May 10, 2024 | 16.34 | 16.66 | 15.92 | 16.00 | 734965.0 |
| May 09, 2024 | 16.55 | 16.94 | 16.26 | 16.38 | 677734.0 |
| May 08, 2024 | 16.76 | 17.04 | 16.14 | 16.41 | 603191.0 |
| May 07, 2024 | 16.80 | 17.79 | 16.37 | 17.08 | 1.778M |
| May 06, 2024 | 16.68 | 17.10 | 16.48 | 16.60 | 1.135M |
| May 03, 2024 | 18.00 | 18.00 | 17.13 | 17.17 | 1.163M |
| May 02, 2024 | 17.94 | 17.94 | 17.05 | 17.57 | 720528.0 |
| May 01, 2024 | 17.11 | 18.07 | 16.66 | 17.69 | 1.511M |
| Apr 30, 2024 | 16.33 | 17.46 | 16.20 | 17.10 | 1.881M |
| Apr 29, 2024 | 15.01 | 16.74 | 14.93 | 16.48 | 1.805M |
| Apr 26, 2024 | 13.31 | 15.10 | 13.23 | 14.92 | 3.603M |
| Apr 25, 2024 | 14.80 | 14.80 | 13.02 | 13.21 | 3.794M |
| Apr 24, 2024 | 16.74 | 16.75 | 14.97 | 15.19 | 4.624M |
| Apr 23, 2024 | 15.58 | 17.39 | 15.11 | 16.64 | 6.705M |
| Apr 22, 2024 | 15.39 | 15.48 | 14.84 | 15.38 | 667084.0 |
| Apr 19, 2024 | 15.58 | 16.02 | 14.44 | 14.96 | 1.380M |
| Apr 18, 2024 | 14.86 | 16.13 | 14.64 | 15.75 | 1.883M |
| Apr 17, 2024 | 14.74 | 15.29 | 14.55 | 14.85 | 807109.0 |
| Apr 16, 2024 | 13.90 | 14.73 | 13.79 | 14.61 | 751156.0 |
| Apr 15, 2024 | 13.85 | 14.05 | 13.68 | 13.85 | 612748.0 |
| Apr 12, 2024 | 14.06 | 14.14 | 13.57 | 13.77 | 609479.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.72
Minimum
May 27 2022
27.92
Maximum
Sep 01 2021
16.73
Average
15.79
Median
Jun 17 2022
Price Benchmarks
| Revolution Medicines Inc | 38.99 |
| Zentalis Pharmaceuticals Inc | 11.96 |
| Perspective Therapeutics Inc | 1.53 |
| Electromed Inc | 17.06 |
| Xtant Medical Holdings Inc | 0.6924 |
Price Related Metrics
| PS Ratio | 0.709 |
| PEG Ratio | 0.0889 |
| Price to Book Value | 4.720 |
| Earnings Yield | -15.66% |
| Market Cap | 1.401B |
| PEGY Ratio | 0.0889 |
| Operating PE Ratio | 5.216 |
| Normalized PE Ratio | 7.568 |