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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

9.430 +0.550 (+6.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 7.620 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%)
Oct 01, 2025 7.080 7.160 6.845 6.880 1,467,729 -0.17(-2.41%)
Sep 30, 2025 6.960 7.110 6.930 7.050 1,537,341 +0.06(+0.86%)
Sep 29, 2025 6.800 7.005 6.760 6.990 1,225,905 +0.22(+3.25%)
Sep 26, 2025 6.720 6.856 6.690 6.770 2,138,649 +0.09(+1.35%)
Sep 25, 2025 6.800 6.875 6.665 6.680 888,420 -0.19(-2.77%)
Sep 24, 2025 6.830 7.080 6.810 6.870 1,309,380 +0.03(+0.44%)
Sep 23, 2025 6.830 7.000 6.700 6.840 1,296,351 +0.05(+0.74%)
Sep 22, 2025 6.800 6.879 6.710 6.790 1,003,502 -0.02(-0.29%)
Sep 19, 2025 7.210 7.260 6.800 6.810 1,908,710 -0.40(-5.55%)
Sep 18, 2025 7.100 7.210 7.050 7.210 823,145 +0.22(+3.15%)
Sep 17, 2025 7.130 7.270 6.965 6.990 949,234 -0.12(-1.69%)
Sep 16, 2025 7.160 7.240 6.900 7.110 943,944 -0.07(-0.97%)
Sep 15, 2025 7.120 7.270 7.070 7.180 790,316 +0.06(+0.84%)
Sep 12, 2025 7.380 7.380 7.030 7.120 671,274 -0.25(-3.39%)
Sep 11, 2025 7.260 7.390 7.181 7.370 969,964 +0.11(+1.52%)
Sep 10, 2025 7.400 7.460 7.210 7.260 871,694 -0.15(-2.02%)
Sep 09, 2025 7.460 7.480 7.265 7.410 567,537 -0.06(-0.80%)
Sep 08, 2025 7.540 7.550 7.390 7.470 876,400 -0.08(-1.06%)
Sep 05, 2025 7.430 7.580 7.260 7.550 899,775 +0.14(+1.89%)
Sep 04, 2025 7.430 7.455 7.215 7.410 640,227 -0.07(-0.94%)
Sep 03, 2025 7.350 7.625 7.260 7.480 1,349,361 +0.08(+1.08%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.