Day One Biopharmaceuticals Inc (DAWN)
17.17
-0.40
(-2.28%)
USD |
NASDAQ |
May 03, 16:00
17.15
-0.02
(-0.12%)
After-Hours: 20:00
Day One Biopharmaceuticals Price: 17.17 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 18.00 | 18.00 | 17.13 | 17.17 | 1.162M |
| 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 |
| Apr 11, 2024 | 14.61 | 14.84 | 13.98 | 14.06 | 717593.0 |
| Apr 10, 2024 | 13.90 | 14.60 | 13.76 | 14.41 | 602061.0 |
| Apr 09, 2024 | 14.00 | 14.39 | 13.92 | 14.38 | 601503.0 |
| Apr 08, 2024 | 14.72 | 14.81 | 13.88 | 13.96 | 537172.0 |
| Apr 05, 2024 | 14.02 | 14.74 | 13.76 | 14.57 | 516258.0 |
| Apr 04, 2024 | 15.75 | 15.88 | 14.16 | 14.20 | 1.380M |
| Apr 03, 2024 | 15.68 | 15.88 | 15.50 | 15.60 | 843483.0 |
| Apr 02, 2024 | 15.73 | 16.00 | 15.42 | 15.84 | 811703.0 |
| Apr 01, 2024 | 16.42 | 16.49 | 15.85 | 16.16 | 570779.0 |
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
15.65
Median
Dec 22 2021
Price Benchmarks
| Revolution Medicines Inc | 40.20 |
| Zentalis Pharmaceuticals Inc | 11.71 |
| Perspective Therapeutics Inc | 1.81 |
| Electromed Inc | 18.50 |
| Xtant Medical Holdings Inc | 0.85 |
Price Related Metrics
| Price to Book Value | 4.330 |
| Earnings Yield | -13.86% |
| Market Cap | 1.500B |