Stockscreener 앱 받기
7.55
1.89%
0.14
시간 외 거래:
7.55
Day One Biopharmaceuticals Inc 주식 (DAWN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $7.58 | $7.26 | $0.32 | 899,732.0 | +1.89% |
| 2025-09-04 | $7.46 | $7.21 | $0.24 | 640,227.0 | -0.94% |
| 2025-09-03 | $7.62 | $7.26 | $0.365 | 1,349,361.0 | +1.08% |
| 2025-09-02 | $7.71 | $7.37 | $0.335 | 1,017,802.0 | -1.46% |
| 2025-08-29 | $7.61 | $7.41 | $0.205 | 893,899.0 | -1.05% |
| 2025-08-28 | $7.74 | $7.53 | $0.205 | 984,936.0 | +0.00% |
| 2025-08-27 | $7.64 | $7.38 | $0.26 | 1,473,333.0 | +1.74% |
| 2025-08-26 | $7.48 | $6.93 | $0.5466 | 1,162,068.0 | +7.03% |
| 2025-08-25 | $7.18 | $6.94 | $0.245 | 879,101.0 | -3.19% |
| 2025-08-22 | $7.47 | $6.93 | $0.545 | 1,648,110.0 | +3.15% |
| 2025-08-21 | $7.00 | $6.74 | $0.26 | 684,173.0 | +2.50% |
| 2025-08-20 | $6.87 | $6.71 | $0.16 | 942,178.0 | -0.15% |
| 2025-08-19 | $7.12 | $6.75 | $0.37 | 1,762,928.0 | +0.15% |
| 2025-08-18 | $6.89 | $6.65 | $0.24 | 1,678,806.0 | +0.89% |
| 2025-08-15 | $6.77 | $6.25 | $0.5152 | 1,704,654.0 | +8.00% |
| 2025-08-14 | $6.26 | $6.08 | $0.185 | 959,064.0 | +0.64% |
| 2025-08-13 | $6.42 | $6.13 | $0.29 | 1,877,908.0 | +1.14% |
| 2025-08-12 | $6.19 | $5.95 | $0.245 | 2,590,591.0 | +4.07% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $7.71 | $7.21 | $0.49 | 4,806,854.0 | +0.53% |
| 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% |
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% |
1.40%
자본화:
|
볼륨(24시간):