5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
+2.23%
3 MONTH PERFORMANCE
-37.11%
6 MONTH PERFORMANCE
-46.89%
YEAR-TO-DATE PERFORMANCE
-38.60%
1 YEAR PERFORMANCE
-56.02%
Day One Biopharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.73 | $7.78 (0.65%) | $7.81 | $7.46 | 1.29 M | $728.39 M |
| 04/29/2025 | $7.70 | $7.68 (-0.26%) | $7.84 | $7.63 | 1.02 M | $719.03 M |
| 04/28/2025 | $7.74 | $7.74 (0%) | $7.88 | $7.55 | 957,800 | $724.65 M |
| 04/25/2025 | $7.79 | $7.74 (-0.64%) | $7.85 | $7.61 | 729,100 | $724.65 M |
| 04/24/2025 | $7.41 | $7.90 (6.61%) | $7.91 | $7.35 | 1.14 M | $739.63 M |
| 04/23/2025 | $7.51 | $7.44 (-0.93%) | $7.74 | $7.39 | 897,330 | $696.56 M |
| 04/22/2025 | $7.34 | $7.33 (-0.14%) | $7.39 | $7.11 | 844,930 | $686.26 M |
| 04/21/2025 | $6.75 | $7.14 (5.78%) | $7.55 | $6.73 | 1.94 M | $668.47 M |
| 04/17/2025 | $6.69 | $6.84 (2.24%) | $6.88 | $6.63 | 1.19 M | $640.38 M |
| 04/16/2025 | $7.14 | $6.76 (-5.32%) | $7.21 | $6.63 | 1.04 M | $632.90 M |
| 04/15/2025 | $7.16 | $7.19 (0.42%) | $7.42 | $7.08 | 856,029 | $673.15 M |
| 04/14/2025 | $7.29 | $7.22 (-0.96%) | $7.41 | $6.85 | 1.05 M | $675.96 M |
| 04/11/2025 | $6.76 | $7.12 (5.33%) | $7.26 | $6.60 | 1.30 M | $666.60 M |
| 04/10/2025 | $7.11 | $6.76 (-4.92%) | $7.19 | $6.53 | 1.31 M | $632.90 M |
| 04/09/2025 | $6.53 | $7.27 (11.33%) | $7.52 | $6.41 | 2.24 M | $680.64 M |
| 04/08/2025 | $7.21 | $6.71 (-6.93%) | $7.29 | $6.67 | 1.21 M | $628.21 M |
| 04/07/2025 | $6.82 | $7.02 (2.93%) | $7.36 | $6.65 | 1.36 M | $657.24 M |
| 04/04/2025 | $7.55 | $7.22 (-4.37%) | $7.70 | $7.06 | 934,700 | $675.96 M |
| 04/03/2025 | $7.72 | $7.71 (-0.13%) | $7.90 | $7.57 | 824,202 | $721.84 M |
| 04/02/2025 | $7.56 | $7.97 (5.42%) | $8.14 | $7.55 | 839,365 | $746.18 M |
| 04/01/2025 | $7.93 | $7.61 (-4.04%) | $7.93 | $7.52 | 1.03 M | $712.48 M |
| 03/31/2025 | $7.78 | $7.93 (1.93%) | $7.96 | $7.54 | 1.27 M | $742.43 M |
| 03/28/2025 | $8.19 | $8.07 (-1.47%) | $8.29 | $7.93 | 598,146 | $755.54 M |
| 03/27/2025 | $8.15 | $8.19 (0.49%) | $8.28 | $8.05 | 749,200 | $766.78 M |
| 03/26/2025 | $8.28 | $8.12 (-1.93%) | $8.28 | $7.93 | 820,612 | $760.22 M |
| 03/25/2025 | $8.31 | $8.28 (-0.36%) | $8.39 | $7.99 | 834,200 | $775.20 M |
| 03/24/2025 | $8.19 | $8.31 (1.47%) | $8.44 | $8.12 | 907,000 | $778.01 M |
| 03/21/2025 | $8.23 | $8.23 (0%) | $8.30 | $8.11 | 1.69 M | $770.52 M |
| 03/20/2025 | $8.27 | $8.33 (0.73%) | $8.56 | $8.15 | 901,000 | $779.88 M |
| 03/19/2025 | $8.15 | $8.28 (1.6%) | $8.35 | $8.10 | 1.22 M | $775.20 M |
| 03/18/2025 | $8.53 | $8.16 (-4.34%) | $8.65 | $8.07 | 1.10 M | $763.97 M |
| 03/17/2025 | $8.15 | $8.67 (6.38%) | $8.72 | $8.04 | 900,245 | $811.72 M |
| 03/14/2025 | $8.78 | $8.12 (-7.52%) | $8.89 | $8.10 | 1.35 M | $760.22 M |
| 03/13/2025 | $8.73 | $8.70 (-0.34%) | $8.85 | $8.34 | 913,300 | $814.52 M |
| 03/12/2025 | $8.72 | $8.79 (0.8%) | $8.96 | $8.63 | 1.21 M | $822.95 M |
| 03/11/2025 | $8.05 | $8.66 (7.58%) | $8.66 | $7.88 | 1.69 M | $810.78 M |
| 03/10/2025 | $8.55 | $8.07 (-5.61%) | $8.65 | $8.07 | 1.55 M | $755.54 M |
| 03/07/2025 | $9.06 | $8.67 (-4.3%) | $9.07 | $8.66 | 1.34 M | $811.72 M |
| 03/06/2025 | $9.48 | $9.10 (-4.01%) | $9.48 | $8.92 | 1.09 M | $851.97 M |
| 03/05/2025 | $9.10 | $9.70 (6.59%) | $9.73 | $9.00 | 2.59 M | $908.15 M |
| 03/04/2025 | $8.15 | $8.60 (5.52%) | $8.62 | $8.02 | 2.73 M | $805.16 M |
| 03/03/2025 | $9.06 | $8.25 (-8.94%) | $9.26 | $8.24 | 2.81 M | $772.39 M |
| 02/28/2025 | $9.49 | $9.06 (-4.53%) | $9.54 | $9.02 | 2.35 M | $848.23 M |
| 02/27/2025 | $9.93 | $9.44 (-4.93%) | $10.06 | $9.43 | 1.50 M | $883.81 M |
| 02/26/2025 | $10.41 | $9.87 (-5.19%) | $11.09 | $9.77 | 3.34 M | $924.06 M |
| 02/25/2025 | $12.31 | $11.82 (-3.98%) | $12.38 | $11.70 | 1.39 M | $1.11 B |
| 02/24/2025 | $12.36 | $12.18 (-1.46%) | $12.57 | $11.96 | 718,412 | $1.14 B |
| 02/21/2025 | $12.38 | $12.43 (0.4%) | $12.46 | $12.19 | 758,299 | $1.16 B |
| 02/20/2025 | $11.76 | $12.23 (4%) | $12.24 | $11.69 | 821,500 | $1.15 B |
| 02/19/2025 | $11.91 | $11.78 (-1.09%) | $12.05 | $11.65 | 496,542 | $1.10 B |
| 02/18/2025 | $12.26 | $11.93 (-2.69%) | $12.54 | $11.86 | 839,100 | $1.12 B |
| 02/14/2025 | $12.22 | $12.26 (0.33%) | $12.45 | $12.07 | 601,840 | $1.15 B |
| 02/13/2025 | $12.15 | $12.21 (0.49%) | $12.26 | $11.88 | 693,600 | $1.14 B |
| 02/12/2025 | $11.69 | $12.13 (3.76%) | $12.21 | $11.69 | 529,411 | $1.14 B |
| 02/11/2025 | $11.86 | $11.92 (0.51%) | $11.94 | $11.52 | 530,636 | $1.12 B |
| 02/10/2025 | $12.14 | $11.87 (-2.22%) | $12.33 | $11.70 | 799,500 | $1.11 B |
| 02/07/2025 | $12.45 | $12.05 (-3.21%) | $12.61 | $11.94 | 772,608 | $1.13 B |
| 02/06/2025 | $12.24 | $12.51 (2.21%) | $12.65 | $12.02 | 1.00 M | $1.17 B |
| 02/05/2025 | $12.15 | $12.22 (0.58%) | $12.37 | $12.15 | 854,300 | $1.14 B |
| 02/04/2025 | $12.09 | $12.15 (0.5%) | $12.39 | $11.96 | 923,401 | $1.14 B |
| 02/03/2025 | $12.20 | $12.07 (-1.07%) | $12.38 | $11.93 | 1.08 M | $1.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
