Stockscreener 앱 받기
21.39
0.38%
0.08
시간 외 거래:
21.37
-0.02
-0.09%
Day One Biopharmaceuticals Inc 주식 (DAWN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $21.40 | $21.29 | $0.11 | 6,724,667.0 | +0.38% |
| 2026-03-18 | $21.32 | $21.29 | $0.03 | 2,619,598.0 | +0.09% |
| 2026-03-17 | $21.34 | $21.28 | $0.065 | 5,282,830.0 | -0.33% |
| 2026-03-16 | $21.37 | $21.28 | $0.09 | 3,585,884.0 | +0.23% |
| 2026-03-13 | $21.32 | $21.26 | $0.06 | 5,100,206.0 | +0.19% |
| 2026-03-12 | $21.30 | $21.24 | $0.06 | 7,738,101.0 | +0.09% |
| 2026-03-11 | $21.32 | $21.25 | $0.075 | 5,316,936.0 | -0.14% |
| 2026-03-10 | $21.43 | $21.27 | $0.155 | 6,761,659.0 | -0.23% |
| 2026-03-09 | $21.39 | $21.19 | $0.205 | 12,236,373.0 | +0.61% |
| 2026-03-06 | $21.23 | $21.08 | $0.15 | 78,366,414.0 | +65.88% |
| 2026-03-05 | $13.11 | $12.50 | $0.61 | 2,799,978.0 | -0.70% |
| 2026-03-04 | $13.06 | $10.02 | $3.04 | 12,254,952.0 | +28.32% |
| 2026-03-03 | $10.43 | $9.97 | $0.46 | 1,761,954.0 | -3.28% |
| 2026-03-02 | $10.62 | $10.11 | $0.51 | 1,419,791.0 | -2.17% |
| 2026-02-27 | $10.69 | $10.44 | $0.2456 | 1,413,723.0 | -0.47% |
| 2026-02-26 | $10.91 | $10.33 | $0.58 | 2,535,730.0 | -2.56% |
| 2026-02-25 | $11.65 | $10.50 | $1.15 | 3,705,737.0 | -9.07% |
| 2026-02-24 | $12.15 | $11.61 | $0.54 | 2,046,150.0 | +2.74% |
| 2026-02-23 | $11.92 | $11.18 | $0.74 | 2,498,917.0 | -0.68% |
| 2026-02-20 | $12.05 | $11.67 | $0.38 | 1,369,696.0 | -2.40% |
| 2026-02-19 | $12.09 | $11.37 | $0.72 | 1,308,583.0 | +4.41% |
| 2026-02-18 | $12.12 | $11.41 | $0.71 | 1,464,968.0 | -2.69% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $21.43 | $9.97 | $11.46 | 158,694,010.0 | +101.79% |
| 2026-02 | $12.15 | $10.30 | $1.85 | 37,655,819.0 | -5.02% |
| 2026-01 | $13.20 | $8.35 | $4.85 | 58,224,268.0 | +19.74% |
Day One Biopharmaceuticals Inc 주식 (DAWN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.47 | $7.90 | $2.57 | 57,377,977.0 | -3.27% |
| 2025-11 | $10.90 | $7.11 | $3.79 | 62,833,708.0 | +27.55% |
| 2025-10 | $8.28 | $6.70 | $1.58 | 34,991,676.0 | +5.53% |
| 2025-09 | $7.71 | $6.67 | $1.04 | 22,601,786.0 | -6.13% |
| 2025-08 | $7.74 | $5.63 | $2.10 | 42,258,884.0 | +11.92% |
| 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% |
1.20%
0.06%
자본화:
|
볼륨(24시간):