-
5 DAY PERFORMANCE
+5.38% -
1 MONTH PERFORMANCE
-4.33% -
3 MONTH PERFORMANCE
-2.70% -
6 MONTH PERFORMANCE
-1.15% -
YEAR-TO-DATE PERFORMANCE
-6.10% -
1 YEAR PERFORMANCE
+15.50%
Day One Biopharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.31 | $13.72 (3.08%) | $13.91 | $13.28 | 616,599 | $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 |
| 10/23/2024 | $14.97 | $14.33 (-4.28%) | $14.98 | $14.01 | 938,727 | $1.40 B |
| 10/22/2024 | $14.89 | $14.46 (-2.89%) | $15.07 | $14.42 | 1.41 M | $1.41 B |
| 10/21/2024 | $14.92 | $14.93 (0.07%) | $14.98 | $14.64 | 601,437 | $1.46 B |
| 10/18/2024 | $15.14 | $15.01 (-0.86%) | $15.28 | $14.77 | 530,400 | $1.46 B |
| 10/17/2024 | $15.00 | $15.08 (0.53%) | $15.36 | $14.97 | 889,711 | $1.47 B |
| 10/16/2024 | $14.97 | $15.01 (0.27%) | $15.53 | $14.82 | 1.14 M | $1.46 B |
| 10/15/2024 | $14.32 | $14.83 (3.56%) | $14.83 | $14.00 | 834,300 | $1.45 B |
| 10/14/2024 | $13.81 | $14.30 (3.55%) | $14.55 | $13.66 | 885,130 | $1.39 B |
| 10/11/2024 | $13.49 | $13.88 (2.89%) | $14.00 | $13.42 | 1.33 M | $1.35 B |
| 10/10/2024 | $13.90 | $13.53 (-2.66%) | $13.91 | $13.52 | 1.05 M | $1.32 B |
| 10/09/2024 | $13.69 | $14.05 (2.63%) | $14.49 | $13.69 | 1.19 M | $1.37 B |
| 10/08/2024 | $13.58 | $13.69 (0.81%) | $13.93 | $13.43 | 1.08 M | $1.33 B |
| 10/07/2024 | $14.06 | $13.58 (-3.41%) | $14.23 | $13.48 | 1.67 M | $1.32 B |
| 10/04/2024 | $13.95 | $14.10 (1.08%) | $14.35 | $13.79 | 1.12 M | $1.37 B |
| 10/03/2024 | $13.60 | $13.80 (1.47%) | $14.29 | $13.60 | 1.02 M | $1.35 B |
| 10/02/2024 | $13.91 | $13.62 (-2.08%) | $13.91 | $13.41 | 1.31 M | $1.33 B |
| 10/01/2024 | $13.88 | $14.00 (0.86%) | $14.24 | $13.56 | 959,916 | $1.36 B |
| 09/30/2024 | $14.09 | $13.93 (-1.14%) | $14.46 | $13.65 | 1.57 M | $1.36 B |
| 09/27/2024 | $14.39 | $14.16 (-1.6%) | $14.49 | $14.02 | 536,400 | $1.38 B |
| 09/26/2024 | $14.22 | $14.29 (0.49%) | $14.37 | $14.00 | 368,700 | $1.39 B |
| 09/25/2024 | $14.35 | $14.06 (-2.02%) | $14.61 | $13.86 | 645,143 | $1.37 B |
| 09/24/2024 | $14.37 | $14.34 (-0.21%) | $14.37 | $13.93 | 570,035 | $1.40 B |
| 09/23/2024 | $14.89 | $14.26 (-4.23%) | $14.89 | $13.89 | 1.24 M | $1.39 B |
| 09/20/2024 | $14.32 | $14.78 (3.21%) | $14.91 | $14.13 | 2.25 M | $1.44 B |
| 09/19/2024 | $14.09 | $14.32 (1.63%) | $14.35 | $13.88 | 949,300 | $1.40 B |
| 09/18/2024 | $13.83 | $13.79 (-0.29%) | $14.15 | $13.73 | 696,606 | $1.34 B |
| 09/17/2024 | $13.77 | $13.76 (-0.07%) | $13.96 | $13.58 | 541,300 | $1.34 B |
| 09/16/2024 | $14.28 | $13.63 (-4.55%) | $14.34 | $13.62 | 885,608 | $1.33 B |
| 09/13/2024 | $13.76 | $14.13 (2.69%) | $14.55 | $13.63 | 1.15 M | $1.38 B |
| 09/12/2024 | $14.05 | $13.67 (-2.7%) | $14.12 | $13.66 | 691,300 | $1.33 B |
| 09/11/2024 | $14.28 | $14.09 (-1.33%) | $14.43 | $13.84 | 957,700 | $1.37 B |
| 09/10/2024 | $14.18 | $14.34 (1.13%) | $14.37 | $14.04 | 428,513 | $1.40 B |
| 09/09/2024 | $14.20 | $14.20 (0%) | $14.36 | $14.04 | 939,847 | $1.38 B |
| 09/06/2024 | $14.59 | $14.20 (-2.67%) | $14.74 | $13.95 | 466,009 | $1.38 B |
| 09/05/2024 | $14.04 | $14.50 (3.28%) | $14.57 | $13.86 | 944,720 | $1.41 B |
| 09/04/2024 | $13.50 | $13.89 (2.89%) | $13.91 | $13.29 | 1.00 M | $1.35 B |
| 09/03/2024 | $13.79 | $13.50 (-2.1%) | $14.17 | $13.16 | 1.22 M | $1.32 B |
| 08/30/2024 | $13.74 | $13.84 (0.73%) | $14.09 | $13.67 | 782,200 | $1.35 B |
| 08/29/2024 | $14.14 | $13.67 (-3.32%) | $14.44 | $13.67 | 850,600 | $1.33 B |
| 08/28/2024 | $13.99 | $14.02 (0.21%) | $14.21 | $13.85 | 745,800 | $1.37 B |
| 08/27/2024 | $14.34 | $14.08 (-1.81%) | $14.61 | $14.04 | 665,800 | $1.37 B |
| 08/26/2024 | $14.25 | $14.42 (1.19%) | $14.44 | $14.14 | 882,600 | $1.41 B |
| 08/23/2024 | $13.81 | $14.09 (2.03%) | $14.18 | $13.76 | 665,500 | $1.37 B |