Stockscreener 앱 받기
5.90
3.28%
-0.20
시간 외 거래:
5.92
0.02
+0.34%
Day One Biopharmaceuticals Inc 주식 (DAWN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $6.25 | $5.90 | $0.345 | 1,715,981.0 | -3.28% |
| 2025-08-08 | $6.12 | $5.85 | $0.2697 | 2,121,852.0 | +1.16% |
| 2025-08-07 | $6.08 | $5.83 | $0.25 | 2,303,359.0 | +3.97% |
| 2025-08-06 | $6.10 | $5.63 | $0.465 | 9,261,318.0 | -15.70% |
| 2025-08-05 | $7.04 | $6.67 | $0.3749 | 4,345,107.0 | +2.15% |
| 2025-08-04 | $6.84 | $6.46 | $0.375 | 2,217,405.0 | +1.28% |
| 2025-08-01 | $6.72 | $6.42 | $0.295 | 1,052,113.0 | -0.89% |
| 2025-07-31 | $6.87 | $6.60 | $0.27 | 1,119,325.0 | -2.33% |
| 2025-07-30 | $7.17 | $6.83 | $0.34 | 1,021,546.0 | -1.72% |
| 2025-07-29 | $7.12 | $6.93 | $0.1948 | 1,516,955.0 | -1.55% |
| 2025-07-28 | $7.40 | $7.10 | $0.30 | 1,580,728.0 | -1.80% |
| 2025-07-25 | $7.34 | $7.07 | $0.273 | 1,498,523.0 | +0.28% |
| 2025-07-24 | $7.33 | $6.93 | $0.40 | 1,871,871.0 | +3.89% |
| 2025-07-23 | $6.99 | $6.88 | $0.1092 | 683,381.0 | +5.63% |
| 2025-07-22 | $6.64 | $6.42 | $0.22 | 894,493.0 | +2.66% |
| 2025-07-21 | $6.57 | $6.38 | $0.195 | 1,038,222.0 | +0.00% |
| 2025-07-18 | $6.62 | $6.32 | $0.30 | 1,871,871.0 | -1.54% |
| 2025-07-17 | $6.71 | $6.47 | $0.235 | 1,600,816.0 | -1.81% |
| 2025-07-16 | $6.73 | $6.51 | $0.215 | 1,546,638.0 | +0.76% |
| 2025-07-15 | $7.00 | $6.57 | $0.43 | 1,686,425.0 | -5.19% |
Day One Biopharmaceuticals Inc 주식 (DAWN) 연도별 가격 이력
이 심층 분석에서는 Day One Biopharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DAWN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Day One Biopharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Day One Biopharmaceuticals Inc 주식 (DAWN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $7.04 | $5.63 | $1.40 | 24,733,116.0 | -12.07% |
| 2025-07 | $7.40 | $6.32 | $1.08 | 28,332,884.0 | +3.23% |
| 2025-06 | $7.40 | $6.20 | $1.20 | 27,357,480.0 | +1.88% |
| 2025-05 | $8.09 | $6.08 | $2.01 | 32,210,273.0 | -17.99% |
| 2025-04 | $8.14 | $6.41 | $1.73 | 23,797,350.0 | -1.89% |
| 2025-03 | $9.73 | $7.54 | $2.19 | 26,031,521.0 | -12.47% |
| 2025-02 | $12.65 | $9.02 | $3.63 | 19,521,832.0 | -26.76% |
| 2025-01 | $13.53 | $11.13 | $2.40 | 21,867,021.0 | -2.37% |
Day One Biopharmaceuticals Inc 주식 (DAWN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.46 | $12.11 | $2.35 | 19,496,002.0 | -9.69% |
| 2024-11 | $16.76 | $12.86 | $3.90 | 22,318,724.0 | -5.37% |
| 2024-10 | $16.23 | $13.41 | $2.82 | 25,813,023.0 | +5.67% |
| 2024-09 | $14.91 | $13.16 | $1.75 | 17,603,396.0 | +0.65% |
| 2024-08 | $15.74 | $12.53 | $3.21 | 19,736,369.0 | -3.28% |
| 2024-07 | $16.75 | $13.25 | $3.50 | 22,207,371.0 | +3.85% |
| 2024-06 | $14.09 | $11.94 | $2.15 | 19,712,235.0 | +3.84% |
| 2024-05 | $18.07 | $12.95 | $5.12 | 18,372,347.0 | -22.40% |
| 2024-04 | $17.46 | $13.02 | $4.44 | 35,465,275.0 | +3.51% |
| 2024-03 | $17.85 | $13.55 | $4.30 | 17,742,422.0 | -1.26% |
| 2024-02 | $17.74 | $14.15 | $3.59 | 9,071,668.0 | +11.16% |
| 2024-01 | $15.62 | $13.42 | $2.20 | 9,368,529.0 | +3.08% |
Day One Biopharmaceuticals Inc 주식 (DAWN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.60 | $11.30 | $4.30 | 12,411,335.0 | +26.08% |
| 2023-11 | $12.95 | $10.90 | $2.05 | 12,343,648.0 | -2.11% |
| 2023-10 | $12.53 | $9.67 | $2.86 | 21,649,791.0 | -3.59% |
| 2023-09 | $15.36 | $12.16 | $3.20 | 18,778,473.0 | -9.04% |
| 2023-08 | $14.30 | $11.99 | $2.31 | 13,487,865.0 | +1.89% |
| 2023-07 | $13.60 | $11.13 | $2.46 | 16,028,923.0 | +10.89% |
| 2023-06 | $16.00 | $11.71 | $4.29 | 41,076,326.0 | -10.23% |
| 2023-05 | $15.23 | $11.94 | $3.30 | 20,409,355.0 | +7.26% |
| 2023-04 | $14.38 | $10.84 | $3.54 | 16,109,861.0 | -7.26% |
| 2023-03 | $20.39 | $11.98 | $8.41 | 20,000,979.0 | -27.42% |
| 2023-02 | $21.98 | $17.77 | $4.21 | 9,525,030.0 | -15.39% |
| 2023-01 | $25.77 | $19.85 | $5.92 | 13,695,667.0 | +1.16% |
1.02%
3.70%
자본화:
|
볼륨(24시간):