Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Day One Biopharmaceuticals Inc (NQ: DAWN )

12.75 -0.06 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 12.73 12.87 12.42 12.75 889,121 -0.06(-0.47%)
Dec 12, 2024 13.01 13.15 12.76 12.81 973,311 -0.35(-2.66%)
Dec 11, 2024 13.32 13.39 13.01 13.16 731,343 -0.06(-0.45%)
Dec 10, 2024 13.49 13.50 13.13 13.22 1,040,261 -0.25(-1.86%)
Dec 09, 2024 13.70 13.92 13.47 13.47 755,858 -0.28(-2.04%)
Dec 06, 2024 13.50 13.84 13.37 13.75 568,170 +0.29(+2.15%)
Dec 05, 2024 13.67 13.89 13.16 13.46 881,484 -0.34(-2.46%)
Dec 04, 2024 13.55 14.46 13.33 13.80 3,380,551 +0.21(+1.55%)
Dec 03, 2024 13.92 13.92 13.51 13.59 493,308 -0.25(-1.81%)
Dec 02, 2024 13.95 14.03 13.61 13.84 1,006,096 -0.09(-0.65%)
Nov 29, 2024 13.71 14.01 13.52 13.93 450,390 +0.21(+1.53%)
Nov 27, 2024 13.60 13.78 13.50 13.72 584,189 +0.18(+1.33%)
Nov 26, 2024 13.48 13.79 13.20 13.54 648,430 +0.12(+0.89%)
Nov 25, 2024 13.98 14.16 13.37 13.42 1,125,845 -0.30(-2.19%)
Nov 22, 2024 13.31 13.91 13.28 13.72 628,359 +0.38(+2.85%)
Nov 21, 2024 13.55 13.70 13.30 13.34 1,126,947 -0.28(-2.06%)
Nov 20, 2024 13.47 13.71 13.32 13.62 577,860 +0.10(+0.74%)
Nov 19, 2024 13.14 13.55 13.03 13.52 819,698 +0.51(+3.92%)
Nov 18, 2024 13.51 13.76 12.86 13.01 1,533,875 -0.30(-2.25%)
Nov 15, 2024 14.35 14.35 13.30 13.31 1,782,885 -1.01(-7.05%)
Nov 14, 2024 14.90 15.04 14.27 14.32 860,399 -0.53(-3.57%)
Nov 13, 2024 15.84 15.91 14.84 14.85 1,033,485 -0.79(-5.05%)
Nov 12, 2024 15.69 15.74 15.29 15.64 1,042,106 -0.22(-1.39%)
Nov 11, 2024 16.45 16.54 15.81 15.86 934,628 -0.53(-3.23%)
Nov 08, 2024 15.77 16.76 15.51 16.39 2,374,279 +0.63(+4.00%)
Nov 07, 2024 15.47 16.14 15.46 15.76 1,331,901 +0.33(+2.14%)
Nov 06, 2024 15.43 15.74 14.83 15.43 1,762,216 +0.28(+1.85%)
Nov 05, 2024 14.65 15.20 14.43 15.15 1,683,250 +0.34(+2.30%)
Nov 04, 2024 14.58 15.17 14.29 14.81 1,355,255 +0.16(+1.09%)
Nov 01, 2024 14.72 15.17 14.37 14.65 1,194,332 -0.07(-0.48%)
Oct 31, 2024 15.93 16.23 14.26 14.72 4,071,412 +0.25(+1.73%)
Oct 30, 2024 14.20 14.74 14.03 14.47 1,120,685 +0.12(+0.84%)
Oct 29, 2024 14.47 14.62 14.13 14.35 636,466 -0.12(-0.83%)
Oct 28, 2024 14.76 14.94 14.42 14.47 1,021,791 -0.13(-0.89%)
Oct 25, 2024 14.50 14.97 14.45 14.60 676,896 +0.13(+0.90%)
Oct 24, 2024 14.29 14.48 14.16 14.47 712,039 +0.14(+0.98%)
Oct 23, 2024 14.97 14.98 14.01 14.33 938,727 -0.13(-0.90%)
Oct 22, 2024 14.89 15.07 14.42 14.46 1,413,934 -0.47(-3.15%)
Oct 21, 2024 14.92 14.98 14.64 14.93 601,437 -0.08(-0.53%)
Oct 18, 2024 15.14 15.28 14.77 15.01 530,372 -0.07(-0.46%)
Oct 17, 2024 15.00 15.36 14.97 15.08 889,711 +0.07(+0.47%)
Oct 16, 2024 14.97 15.53 14.82 15.01 1,138,509 +0.18(+1.21%)
Oct 15, 2024 14.32 14.83 14.00 14.83 834,262 +0.53(+3.71%)
Oct 14, 2024 13.81 14.55 13.66 14.30 885,130 +0.42(+3.03%)
Oct 11, 2024 13.49 14.00 13.42 13.88 1,332,212 +0.35(+2.59%)
Oct 10, 2024 13.90 13.91 13.52 13.53 1,053,250 -0.52(-3.70%)
Oct 09, 2024 13.69 14.49 13.69 14.05 1,185,134 +0.36(+2.63%)
Oct 08, 2024 13.58 13.93 13.43 13.69 1,076,568 +0.11(+0.81%)
Oct 07, 2024 14.06 14.22 13.48 13.58 1,667,354 -0.52(-3.69%)
Oct 04, 2024 13.95 14.35 13.79 14.10 1,109,082 +0.30(+2.17%)
Oct 03, 2024 13.60 14.29 13.60 13.80 1,017,614 +0.18(+1.32%)
Oct 02, 2024 13.91 13.91 13.41 13.62 1,310,600 -0.38(-2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.