5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
-1.58%
3 MONTH PERFORMANCE
-13.82%
6 MONTH PERFORMANCE
-18.97%
YEAR-TO-DATE PERFORMANCE
-1.58%
1 YEAR PERFORMANCE
-8.04%
Day One Biopharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $12.30 | $12.51 (1.71%) | $12.52 | $12.15 | 1.03 M | $1.21 B |
| 01/22/2025 | $12.23 | $12.38 (1.23%) | $12.51 | $12.04 | 685,350 | $1.20 B |
| 01/21/2025 | $12.64 | $12.24 (-3.16%) | $12.74 | $12.20 | 948,949 | $1.18 B |
| 01/17/2025 | $12.50 | $12.54 (0.32%) | $12.74 | $12.27 | 1.30 M | $1.21 B |
| 01/16/2025 | $11.83 | $12.40 (4.82%) | $12.52 | $11.76 | 1.59 M | $1.20 B |
| 01/15/2025 | $11.40 | $11.87 (4.12%) | $11.99 | $11.40 | 2.25 M | $1.15 B |
| 01/14/2025 | $11.58 | $11.16 (-3.63%) | $11.60 | $11.13 | 2.18 M | $1.08 B |
| 01/13/2025 | $11.83 | $11.56 (-2.28%) | $11.98 | $11.52 | 2.33 M | $1.12 B |
| 01/10/2025 | $12.01 | $11.80 (-1.75%) | $12.21 | $11.59 | 783,904 | $1.14 B |
| 01/08/2025 | $12.33 | $12.20 (-1.05%) | $12.50 | $12.08 | 672,342 | $1.18 B |
| 01/07/2025 | $12.16 | $12.40 (1.97%) | $12.60 | $12.07 | 749,017 | $1.20 B |
| 01/06/2025 | $12.64 | $12.20 (-3.48%) | $12.64 | $12.17 | 962,900 | $1.18 B |
| 01/03/2025 | $12.79 | $12.59 (-1.56%) | $12.94 | $12.58 | 780,962 | $1.22 B |
| 01/02/2025 | $12.86 | $12.71 (-1.17%) | $13.30 | $12.61 | 872,227 | $1.23 B |
| 12/31/2024 | $12.74 | $12.67 (-0.55%) | $12.78 | $12.44 | 771,800 | $1.22 B |
| 12/30/2024 | $12.75 | $12.58 (-1.33%) | $12.85 | $12.40 | 748,400 | $1.22 B |
| 12/27/2024 | $12.86 | $12.87 (0.08%) | $13.00 | $12.47 | 702,904 | $1.24 B |
| 12/26/2024 | $12.59 | $12.90 (2.46%) | $13.03 | $12.43 | 980,010 | $1.25 B |
| 12/24/2024 | $12.72 | $12.67 (-0.39%) | $12.79 | $12.43 | 210,042 | $1.22 B |
| 12/23/2024 | $12.70 | $12.69 (-0.08%) | $12.98 | $12.47 | 784,656 | $1.23 B |
| 12/20/2024 | $12.37 | $12.79 (3.4%) | $13.00 | $12.11 | 2.28 M | $1.24 B |
| 12/19/2024 | $12.56 | $12.46 (-0.8%) | $12.67 | $12.34 | 1.15 M | $1.20 B |
| 12/18/2024 | $12.68 | $12.53 (-1.18%) | $12.81 | $12.26 | 1.09 M | $1.21 B |
| 12/17/2024 | $12.44 | $12.64 (1.61%) | $12.76 | $12.42 | 926,115 | $1.22 B |
| 12/16/2024 | $12.73 | $12.62 (-0.86%) | $12.95 | $12.58 | 726,900 | $1.22 B |
| 12/13/2024 | $12.73 | $12.75 (0.16%) | $12.87 | $12.42 | 890,140 | $1.23 B |
| 12/12/2024 | $13.01 | $12.81 (-1.54%) | $13.15 | $12.76 | 992,324 | $1.24 B |
| 12/11/2024 | $13.32 | $13.16 (-1.2%) | $13.39 | $13.01 | 731,353 | $1.27 B |
| 12/10/2024 | $13.49 | $13.22 (-2%) | $13.50 | $13.13 | 1.04 M | $1.28 B |
| 12/09/2024 | $13.70 | $13.47 (-1.68%) | $13.92 | $13.47 | 755,900 | $1.30 B |
| 12/06/2024 | $13.50 | $13.75 (1.85%) | $13.84 | $13.37 | 568,170 | $1.33 B |
| 12/05/2024 | $13.67 | $13.46 (-1.54%) | $13.89 | $13.16 | 881,839 | $1.30 B |
| 12/04/2024 | $13.55 | $13.80 (1.85%) | $14.46 | $13.33 | 3.38 M | $1.33 B |
| 12/03/2024 | $13.92 | $13.59 (-2.37%) | $13.92 | $13.51 | 494,820 | $1.31 B |
| 12/02/2024 | $13.95 | $13.84 (-0.79%) | $14.03 | $13.61 | 1.01 M | $1.34 B |
| 11/29/2024 | $13.71 | $13.93 (1.6%) | $14.01 | $13.52 | 450,400 | $1.35 B |
| 11/27/2024 | $13.60 | $13.72 (0.88%) | $13.78 | $13.50 | 584,189 | $1.33 B |
| 11/26/2024 | $13.48 | $13.54 (0.45%) | $13.79 | $13.20 | 648,547 | $1.31 B |
| 11/25/2024 | $13.98 | $13.42 (-4.01%) | $14.16 | $13.37 | 1.13 M | $1.30 B |
| 11/22/2024 | $13.31 | $13.72 (3.08%) | $13.91 | $13.28 | 628,400 | $1.33 B |
| 11/21/2024 | $13.55 | $13.34 (-1.55%) | $13.70 | $13.30 | 1.13 M | $1.29 B |
| 11/20/2024 | $13.47 | $13.62 (1.11%) | $13.71 | $13.32 | 577,961 | $1.32 B |
| 11/19/2024 | $13.14 | $13.52 (2.89%) | $13.55 | $13.03 | 819,786 | $1.31 B |
| 11/18/2024 | $13.51 | $13.01 (-3.7%) | $13.76 | $12.86 | 1.53 M | $1.26 B |
| 11/15/2024 | $14.35 | $13.31 (-7.25%) | $14.35 | $13.30 | 1.78 M | $1.29 B |
| 11/14/2024 | $14.90 | $14.32 (-3.89%) | $15.05 | $14.27 | 860,532 | $1.38 B |
| 11/13/2024 | $15.84 | $14.85 (-6.25%) | $15.92 | $14.84 | 1.03 M | $1.43 B |
| 11/12/2024 | $15.69 | $15.64 (-0.32%) | $15.74 | $15.29 | 1.04 M | $1.51 B |
| 11/11/2024 | $16.45 | $15.86 (-3.59%) | $16.54 | $15.81 | 934,815 | $1.53 B |
| 11/08/2024 | $15.77 | $16.39 (3.93%) | $16.76 | $15.51 | 2.37 M | $1.60 B |
| 11/07/2024 | $15.47 | $15.76 (1.87%) | $16.14 | $15.46 | 1.33 M | $1.54 B |
| 11/06/2024 | $15.43 | $15.43 (0%) | $15.74 | $14.83 | 1.76 M | $1.50 B |
| 11/05/2024 | $14.65 | $15.15 (3.41%) | $15.20 | $14.43 | 1.68 M | $1.48 B |
| 11/04/2024 | $14.58 | $14.81 (1.58%) | $15.17 | $14.30 | 1.36 M | $1.44 B |
| 11/01/2024 | $14.72 | $14.65 (-0.48%) | $15.17 | $14.37 | 1.19 M | $1.43 B |
| 10/31/2024 | $15.93 | $14.72 (-7.6%) | $16.23 | $14.26 | 4.07 M | $1.43 B |
| 10/30/2024 | $14.20 | $14.47 (1.9%) | $14.74 | $14.03 | 1.12 M | $1.41 B |
| 10/29/2024 | $14.47 | $14.35 (-0.83%) | $14.62 | $14.13 | 636,600 | $1.40 B |
| 10/28/2024 | $14.76 | $14.47 (-1.96%) | $14.94 | $14.42 | 1.02 M | $1.41 B |
| 10/25/2024 | $14.50 | $14.60 (0.69%) | $14.97 | $14.45 | 676,900 | $1.42 B |
| 10/24/2024 | $14.29 | $14.47 (1.26%) | $14.48 | $14.16 | 712,039 | $1.41 B |