Day One Biopharmaceuticals Inc (DAWN)
13.72
+0.38
(+2.85%)
USD |
NASDAQ |
Nov 22, 16:00
15.14
+1.42
(+10.35%)
After-Hours: 20:00
Day One Biopharmaceuticals Price: 13.72 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 13.31 | 13.91 | 13.28 | 13.72 | 616599.0 |
| Nov 21, 2024 | 13.55 | 13.70 | 13.30 | 13.34 | 1.127M |
| Nov 20, 2024 | 13.47 | 13.71 | 13.32 | 13.62 | 577961.0 |
| Nov 19, 2024 | 13.14 | 13.55 | 13.03 | 13.52 | 819786.0 |
| Nov 18, 2024 | 13.51 | 13.76 | 12.86 | 13.01 | 1.535M |
| Nov 15, 2024 | 14.35 | 14.35 | 13.30 | 13.31 | 1.783M |
| Nov 14, 2024 | 14.90 | 15.04 | 14.27 | 14.32 | 860532.0 |
| Nov 13, 2024 | 15.84 | 15.92 | 14.84 | 14.85 | 1.025M |
| Nov 12, 2024 | 15.69 | 15.74 | 15.29 | 15.64 | 1.042M |
| Nov 11, 2024 | 16.45 | 16.54 | 15.81 | 15.86 | 934815.0 |
| Nov 08, 2024 | 15.77 | 16.76 | 15.51 | 16.39 | 2.374M |
| Nov 07, 2024 | 15.47 | 16.14 | 15.46 | 15.76 | 1.332M |
| Nov 06, 2024 | 15.43 | 15.74 | 14.83 | 15.43 | 1.762M |
| Nov 05, 2024 | 14.65 | 15.20 | 14.42 | 15.15 | 1.683M |
| Nov 04, 2024 | 14.58 | 15.17 | 14.30 | 14.81 | 1.355M |
| Nov 01, 2024 | 14.72 | 15.17 | 14.37 | 14.65 | 1.194M |
| Oct 31, 2024 | 15.93 | 16.23 | 14.26 | 14.72 | 4.071M |
| Oct 30, 2024 | 14.20 | 14.74 | 14.03 | 14.47 | 1.125M |
| Oct 29, 2024 | 14.47 | 14.62 | 14.13 | 14.35 | 636576.0 |
| Oct 28, 2024 | 14.76 | 14.94 | 14.42 | 14.47 | 1.022M |
| Oct 25, 2024 | 14.50 | 14.97 | 14.45 | 14.60 | 676896.0 |
| Oct 24, 2024 | 14.29 | 14.48 | 14.16 | 14.47 | 712039.0 |
| Oct 23, 2024 | 14.97 | 14.98 | 14.01 | 14.33 | 938727.0 |
| Oct 22, 2024 | 14.89 | 15.07 | 14.42 | 14.46 | 1.414M |
| Oct 21, 2024 | 14.92 | 14.98 | 14.64 | 14.93 | 601437.0 |
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
16.34
Average
14.90
Median
Price Benchmarks
| Perspective Therapeutics Inc | 3.47 |
| Electromed Inc | 29.79 |
| Xtant Medical Holdings Inc | 0.3951 |
| Myomo Inc | 5.09 |
| Catheter Precision Inc | 0.422 |
Price Related Metrics
| Price to Book Value | 2.491 |
| Earnings Yield | -7.51% |
| Market Cap | 1.384B |