-
5 DAY PERFORMANCE
+2.28% -
1 MONTH PERFORMANCE
+1.61% -
3 MONTH PERFORMANCE
-8.68% -
6 MONTH PERFORMANCE
+0.87% -
YEAR-TO-DATE PERFORMANCE
-4.86% -
1 YEAR PERFORMANCE
+30.67%
Day One Biopharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $13.49 | $13.88 (2.89%) | $14.00 | $13.42 | 1.33 M | $1.21 B |
| 10/10/2024 | $13.90 | $13.53 (-2.66%) | $13.91 | $13.52 | 1.05 M | $1.18 B |
| 10/09/2024 | $13.69 | $14.05 (2.63%) | $14.49 | $13.69 | 1.19 M | $1.22 B |
| 10/08/2024 | $13.58 | $13.69 (0.81%) | $13.93 | $13.43 | 1.08 M | $1.19 B |
| 10/07/2024 | $14.06 | $13.58 (-3.41%) | $14.23 | $13.48 | 1.67 M | $1.18 B |
| 10/04/2024 | $13.95 | $14.10 (1.08%) | $14.35 | $13.79 | 1.12 M | $1.23 B |
| 10/03/2024 | $13.60 | $13.80 (1.47%) | $14.29 | $13.60 | 1.02 M | $1.20 B |
| 10/02/2024 | $13.91 | $13.62 (-2.08%) | $13.91 | $13.41 | 1.31 M | $1.19 B |
| 10/01/2024 | $13.88 | $14.00 (0.86%) | $14.24 | $13.56 | 959,916 | $1.22 B |
| 09/30/2024 | $14.09 | $13.93 (-1.14%) | $14.46 | $13.65 | 1.57 M | $1.21 B |
| 09/27/2024 | $14.39 | $14.16 (-1.6%) | $14.49 | $14.02 | 536,400 | $1.23 B |
| 09/26/2024 | $14.22 | $14.29 (0.49%) | $14.37 | $14.00 | 368,700 | $1.24 B |
| 09/25/2024 | $14.35 | $14.06 (-2.02%) | $14.61 | $13.86 | 645,143 | $1.22 B |
| 09/24/2024 | $14.37 | $14.34 (-0.21%) | $14.37 | $13.93 | 570,035 | $1.25 B |
| 09/23/2024 | $14.89 | $14.26 (-4.23%) | $14.89 | $13.89 | 1.24 M | $1.24 B |
| 09/20/2024 | $14.32 | $14.78 (3.21%) | $14.91 | $14.13 | 2.25 M | $1.29 B |
| 09/19/2024 | $14.09 | $14.32 (1.63%) | $14.35 | $13.88 | 949,300 | $1.25 B |
| 09/18/2024 | $13.83 | $13.79 (-0.29%) | $14.15 | $13.73 | 696,606 | $1.20 B |
| 09/17/2024 | $13.77 | $13.76 (-0.07%) | $13.96 | $13.58 | 541,300 | $1.20 B |
| 09/16/2024 | $14.28 | $13.63 (-4.55%) | $14.34 | $13.62 | 885,608 | $1.19 B |
| 09/13/2024 | $13.76 | $14.13 (2.69%) | $14.55 | $13.63 | 1.15 M | $1.23 B |
| 09/12/2024 | $14.05 | $13.67 (-2.7%) | $14.12 | $13.66 | 691,300 | $1.19 B |
| 09/11/2024 | $14.28 | $14.09 (-1.33%) | $14.43 | $13.84 | 957,700 | $1.23 B |
| 09/10/2024 | $14.18 | $14.34 (1.13%) | $14.37 | $14.04 | 428,513 | $1.25 B |
| 09/09/2024 | $14.20 | $14.20 (0%) | $14.36 | $14.04 | 939,847 | $1.24 B |
| 09/06/2024 | $14.59 | $14.20 (-2.67%) | $14.74 | $13.95 | 466,009 | $1.24 B |
| 09/05/2024 | $14.04 | $14.50 (3.28%) | $14.57 | $13.86 | 944,720 | $1.26 B |
| 09/04/2024 | $13.50 | $13.89 (2.89%) | $13.91 | $13.29 | 1.00 M | $1.21 B |
| 09/03/2024 | $13.79 | $13.50 (-2.1%) | $14.17 | $13.16 | 1.22 M | $1.18 B |
| 08/30/2024 | $13.74 | $13.84 (0.73%) | $14.09 | $13.67 | 782,200 | $1.21 B |
| 08/29/2024 | $14.14 | $13.67 (-3.32%) | $14.44 | $13.67 | 850,600 | $1.19 B |
| 08/28/2024 | $13.99 | $14.02 (0.21%) | $14.21 | $13.85 | 745,800 | $1.22 B |
| 08/27/2024 | $14.34 | $14.08 (-1.81%) | $14.61 | $14.04 | 665,800 | $1.23 B |
| 08/26/2024 | $14.25 | $14.42 (1.19%) | $14.44 | $14.14 | 882,600 | $1.26 B |
| 08/23/2024 | $13.81 | $14.09 (2.03%) | $14.18 | $13.76 | 665,500 | $1.23 B |
| 08/22/2024 | $14.25 | $13.68 (-4%) | $14.25 | $13.64 | 658,100 | $1.19 B |
| 08/21/2024 | $13.97 | $14.20 (1.65%) | $14.28 | $13.91 | 901,032 | $1.24 B |
| 08/20/2024 | $14.02 | $13.91 (-0.78%) | $14.07 | $13.56 | 990,600 | $1.21 B |
| 08/19/2024 | $13.82 | $14.09 (1.95%) | $14.19 | $13.55 | 766,625 | $1.23 B |
| 08/16/2024 | $14.16 | $13.92 (-1.69%) | $14.31 | $13.75 | 632,815 | $1.21 B |
| 08/15/2024 | $13.69 | $14.23 (3.94%) | $14.53 | $13.65 | 791,400 | $1.24 B |
| 08/14/2024 | $13.38 | $13.41 (0.22%) | $13.57 | $13.26 | 571,880 | $1.17 B |
| 08/13/2024 | $13.58 | $13.41 (-1.25%) | $13.64 | $13.27 | 949,326 | $1.17 B |
| 08/12/2024 | $13.57 | $13.49 (-0.59%) | $13.66 | $13.12 | 558,400 | $1.18 B |
| 08/09/2024 | $13.17 | $13.30 (0.99%) | $13.51 | $12.96 | 517,425 | $1.16 B |
| 08/08/2024 | $12.76 | $13.13 (2.9%) | $13.61 | $12.64 | 683,337 | $1.14 B |
| 08/07/2024 | $13.41 | $12.72 (-5.15%) | $13.44 | $12.69 | 817,221 | $1.11 B |
| 08/06/2024 | $13.42 | $13.11 (-2.31%) | $13.71 | $12.87 | 1.49 M | $1.14 B |
| 08/05/2024 | $12.53 | $13.26 (5.83%) | $13.40 | $12.53 | 1.12 M | $1.16 B |
| 08/02/2024 | $13.76 | $13.92 (1.16%) | $13.98 | $13.34 | 1.65 M | $1.21 B |
| 08/01/2024 | $15.13 | $14.17 (-6.35%) | $15.74 | $14.15 | 2.20 M | $1.23 B |
| 07/31/2024 | $15.27 | $14.31 (-6.29%) | $15.27 | $14.11 | 2.22 M | $1.25 B |
| 07/30/2024 | $16.27 | $15.19 (-6.64%) | $16.43 | $14.89 | 3.29 M | $1.32 B |
| 07/29/2024 | $16.03 | $15.36 (-4.18%) | $16.30 | $15.19 | 730,000 | $1.34 B |
| 07/26/2024 | $16.14 | $16.03 (-0.68%) | $16.35 | $15.79 | 487,828 | $1.39 B |
| 07/25/2024 | $15.40 | $15.88 (3.12%) | $16.75 | $15.38 | 1.53 M | $1.38 B |
| 07/24/2024 | $15.49 | $15.39 (-0.65%) | $16.04 | $15.30 | 1.09 M | $1.33 B |
| 07/23/2024 | $14.85 | $15.92 (7.21%) | $15.95 | $14.75 | 754,400 | $1.38 B |
| 07/22/2024 | $15.09 | $14.87 (-1.46%) | $15.15 | $14.66 | 604,047 | $1.29 B |
| 07/19/2024 | $15.01 | $14.98 (-0.2%) | $15.19 | $14.62 | 630,093 | $1.30 B |
| 07/18/2024 | $15.59 | $14.98 (-3.91%) | $15.75 | $14.75 | 768,022 | $1.30 B |
| 07/17/2024 | $15.73 | $15.65 (-0.51%) | $16.01 | $15.52 | 701,552 | $1.36 B |
| 07/16/2024 | $15.94 | $16.01 (0.44%) | $16.27 | $15.79 | 1.68 M | $1.39 B |
| 07/15/2024 | $15.24 | $15.70 (3.02%) | $15.71 | $15.24 | 630,685 | $1.36 B |
| 07/12/2024 | $15.14 | $15.21 (0.46%) | $15.50 | $15.00 | 862,706 | $1.32 B |