5 DAY PERFORMANCE
-0.94%
1 MONTH PERFORMANCE
-5.59%
3 MONTH PERFORMANCE
-9.89%
6 MONTH PERFORMANCE
-5.45%
YEAR-TO-DATE PERFORMANCE
-13.22%
1 YEAR PERFORMANCE
-15.70%
Day One Biopharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |