Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Day One Biopharmaceuticals, Inc. - Common Stock (NQ:DAWN)

7.920 -0.420 (-5.04%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	8.390	8.490	7.905	7.920	1,503,263	-0.42(-5.04%)
Dec 04, 2025	8.490	8.595	8.210	8.340	2,072,222	+0.03(+0.36%)
Dec 03, 2025	8.480	8.535	8.215	8.310	3,552,393	-0.12(-1.42%)
Dec 02, 2025	8.870	9.010	8.355	8.430	1,934,437	-0.35(-3.99%)
Dec 01, 2025	9.410	9.410	8.770	8.780	1,410,571	-0.71(-7.48%)
Nov 28, 2025	9.540	9.720	9.370	9.490	930,796	+0.08(+0.85%)
Nov 26, 2025	9.350	9.440	9.220	9.410	1,313,365	-0.02(-0.21%)
Nov 25, 2025	9.080	9.765	8.910	9.430	2,818,768	+0.55(+6.19%)
Nov 24, 2025	8.510	9.110	8.420	8.880	3,832,794	+0.36(+4.23%)
Nov 21, 2025	8.310	8.700	8.160	8.520	2,930,142	+0.23(+2.77%)
Nov 20, 2025	8.570	8.730	8.220	8.290	1,964,069	-0.12(-1.43%)
Nov 19, 2025	8.520	8.760	8.355	8.410	2,213,796	-0.16(-1.87%)
Nov 18, 2025	8.840	9.080	8.545	8.570	1,531,766	-0.27(-3.05%)
Nov 17, 2025	8.810	9.395	8.540	8.840	3,333,245	+0.04(+0.45%)
Nov 14, 2025	8.770	9.050	8.560	8.800	3,549,485	-0.05(-0.56%)
Nov 13, 2025	9.000	10.19	8.710	8.850	5,137,902	-1.49(-14.41%)
Nov 12, 2025	10.36	10.45	10.03	10.34	2,548,160	-0.02(-0.19%)
Nov 11, 2025	10.10	10.90	10.02	10.36	2,855,837	+0.20(+1.97%)
Nov 10, 2025	9.940	10.54	9.660	10.16	3,960,776	+0.43(+4.42%)
Nov 07, 2025	9.070	9.980	9.010	9.730	5,793,102	+0.74(+8.23%)
Nov 06, 2025	9.130	9.745	8.967	8.990	3,624,375	-0.15(-1.64%)
Nov 05, 2025	7.910	10.00	7.905	9.140	10,501,482	+1.84(+25.21%)
Nov 04, 2025	7.260	7.490	7.105	7.300	2,353,240	-0.01(-0.14%)
Nov 03, 2025	7.360	7.600	7.235	7.310	1,692,903	-0.13(-1.75%)
Oct 31, 2025	7.070	7.530	6.970	7.440	3,615,462	+0.40(+5.68%)
Oct 30, 2025	7.020	7.260	6.900	7.040	2,201,135	+0.00(+0.00%)
Oct 29, 2025	7.350	7.350	7.000	7.040	1,286,411	-0.29(-3.96%)
Oct 28, 2025	7.460	7.480	7.310	7.330	886,940	-0.17(-2.27%)
Oct 27, 2025	7.580	7.860	7.435	7.500	928,920	+0.01(+0.13%)
Oct 24, 2025	7.470	7.610	7.355	7.490	731,568	+0.13(+1.77%)
Oct 23, 2025	7.280	7.385	7.165	7.360	1,965,077	+0.10(+1.38%)
Oct 22, 2025	7.510	7.560	7.153	7.260	1,513,936	-0.25(-3.33%)
Oct 21, 2025	7.430	7.770	7.295	7.510	1,376,740	+0.10(+1.35%)
Oct 20, 2025	7.300	7.515	7.290	7.410	998,008	+0.21(+2.92%)
Oct 17, 2025	7.320	7.490	7.135	7.200	783,658	-0.27(-3.61%)
Oct 16, 2025	7.850	8.100	7.375	7.470	1,486,766	-0.31(-3.98%)
Oct 15, 2025	7.040	7.785	6.980	7.780	1,399,612	+0.73(+10.35%)
Oct 14, 2025	7.050	7.170	7.015	7.050	826,034	-0.14(-1.95%)
Oct 13, 2025	7.270	7.320	7.110	7.190	870,387	-0.05(-0.69%)
Oct 10, 2025	7.490	7.510	7.230	7.240	1,183,910	-0.20(-2.69%)
Oct 09, 2025	7.580	7.730	7.430	7.440	1,252,911	-0.12(-1.59%)
Oct 08, 2025	7.450	7.570	7.250	7.560	1,199,813	+0.15(+2.02%)
Oct 07, 2025	7.280	7.450	7.135	7.410	1,405,100	+0.11(+1.51%)
Oct 06, 2025	8.010	8.010	7.270	7.300	1,657,005	-0.65(-8.18%)
Oct 03, 2025	7.540	8.280	7.470	7.950	3,241,654	+0.52(+7.00%)
Oct 02, 2025	6.900	7.475	6.700	7.430	2,760,705	+0.55(+7.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Day One Biopharmaceuticals, Inc. - Common Stock (NQ:DAWN)

Historical Prices