Day One Biopharmaceuticals, Inc. (DAWN)
Apr 21, 2026 - DAWN was delisted (reason: acquired by Servier)
21.53
+0.04 (0.19%)
Inactive · Last trade price
on Apr 22, 2026
DAWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 21.50 | 21.53 | 21.49 | 21.53 | 21.53 | 0.19% | 2,988,826 |
| Apr 21, 2026 | 21.49 | 21.50 | 21.48 | 21.49 | 21.49 | 0.05% | 2,083,100 |
| Apr 20, 2026 | 21.49 | 21.49 | 21.48 | 21.48 | 21.48 | 0.05% | 1,569,798 |
| Apr 17, 2026 | 21.47 | 21.48 | 21.46 | 21.47 | 21.47 | 0.09% | 2,241,210 |
| Apr 16, 2026 | 21.47 | 21.48 | 21.45 | 21.45 | 21.45 | -0.09% | 1,219,623 |
| Apr 15, 2026 | 21.47 | 21.48 | 21.46 | 21.47 | 21.47 | 0.05% | 1,026,091 |
| Apr 14, 2026 | 21.47 | 21.48 | 21.45 | 21.46 | 21.46 | -0.14% | 1,274,980 |
| Apr 13, 2026 | 21.47 | 21.49 | 21.46 | 21.49 | 21.49 | 0.09% | 920,524 |
| Apr 10, 2026 | 21.47 | 21.48 | 21.46 | 21.47 | 21.47 | -0.05% | 1,192,043 |
| Apr 9, 2026 | 21.46 | 21.48 | 21.45 | 21.48 | 21.48 | 0.19% | 1,326,443 |
| Apr 8, 2026 | 21.46 | 21.46 | 21.42 | 21.44 | 21.44 | -0.09% | 1,522,672 |
| Apr 7, 2026 | 21.45 | 21.47 | 21.43 | 21.46 | 21.46 | - | 1,825,012 |
| Apr 6, 2026 | 21.45 | 21.47 | 21.44 | 21.46 | 21.46 | 0.05% | 907,859 |
| Apr 2, 2026 | 21.43 | 21.47 | 21.42 | 21.45 | 21.45 | 0.14% | 1,403,724 |
| Apr 1, 2026 | 21.43 | 21.45 | 21.41 | 21.42 | 21.42 | -0.09% | 972,529 |
| Mar 31, 2026 | 21.42 | 21.44 | 21.42 | 21.44 | 21.44 | 0.09% | 964,977 |
| Mar 30, 2026 | 21.41 | 21.43 | 21.39 | 21.42 | 21.42 | 0.05% | 1,254,444 |
| Mar 27, 2026 | 21.43 | 21.44 | 21.40 | 21.41 | 21.41 | 0.05% | 2,368,063 |
| Mar 26, 2026 | 21.39 | 21.46 | 21.37 | 21.40 | 21.40 | 0.14% | 3,308,559 |
| Mar 25, 2026 | 21.38 | 21.41 | 21.37 | 21.37 | 21.37 | -0.05% | 1,816,662 |
| Mar 24, 2026 | 21.36 | 21.38 | 21.34 | 21.38 | 21.38 | 0.09% | 2,911,916 |
| Mar 23, 2026 | 21.38 | 21.38 | 21.35 | 21.36 | 21.36 | -0.37% | 1,710,458 |
| Mar 20, 2026 | 21.36 | 21.44 | 21.30 | 21.44 | 21.44 | 0.23% | 6,907,903 |
| Mar 19, 2026 | 21.29 | 21.40 | 21.29 | 21.39 | 21.39 | 0.38% | 6,729,234 |
| Mar 18, 2026 | 21.31 | 21.32 | 21.29 | 21.31 | 21.31 | 0.09% | 2,620,323 |
| Mar 17, 2026 | 21.33 | 21.35 | 21.28 | 21.29 | 21.29 | -0.33% | 5,364,757 |
| Mar 16, 2026 | 21.32 | 21.37 | 21.28 | 21.36 | 21.36 | 0.23% | 3,585,892 |
| Mar 13, 2026 | 21.29 | 21.32 | 21.26 | 21.31 | 21.31 | 0.19% | 5,101,598 |
| Mar 12, 2026 | 21.28 | 21.30 | 21.24 | 21.27 | 21.27 | 0.09% | 7,738,440 |
| Mar 11, 2026 | 21.27 | 21.33 | 21.25 | 21.25 | 21.25 | -0.14% | 5,318,690 |
| Mar 10, 2026 | 21.28 | 21.43 | 21.28 | 21.28 | 21.28 | -0.23% | 7,286,967 |
| Mar 9, 2026 | 21.19 | 21.40 | 21.19 | 21.33 | 21.33 | 0.61% | 12,247,387 |
| Mar 6, 2026 | 21.13 | 21.23 | 21.08 | 21.20 | 21.20 | 65.88% | 78,373,817 |
| Mar 5, 2026 | 12.66 | 13.11 | 12.50 | 12.78 | 12.78 | -0.70% | 2,892,351 |
| Mar 4, 2026 | 10.12 | 13.06 | 10.02 | 12.87 | 12.87 | 28.32% | 12,276,293 |
| Mar 3, 2026 | 10.04 | 10.43 | 9.97 | 10.03 | 10.03 | -3.28% | 1,764,948 |
| Mar 2, 2026 | 10.21 | 10.62 | 10.11 | 10.37 | 10.37 | -2.17% | 1,447,948 |
| Feb 27, 2026 | 10.63 | 10.69 | 10.44 | 10.60 | 10.60 | -0.47% | 1,457,948 |
| Feb 26, 2026 | 10.91 | 10.91 | 10.33 | 10.65 | 10.65 | -2.56% | 2,547,895 |
| Feb 25, 2026 | 10.90 | 11.65 | 10.50 | 10.93 | 10.93 | -9.07% | 3,712,502 |
| Feb 24, 2026 | 11.78 | 12.15 | 11.61 | 12.02 | 12.02 | 2.74% | 2,060,364 |
| Feb 23, 2026 | 11.75 | 11.92 | 11.18 | 11.70 | 11.70 | -0.68% | 2,499,060 |
| Feb 20, 2026 | 11.94 | 12.05 | 11.67 | 11.78 | 11.78 | -2.40% | 1,369,764 |
| Feb 19, 2026 | 11.50 | 12.09 | 11.37 | 12.07 | 12.07 | 4.41% | 1,327,765 |
| Feb 18, 2026 | 11.76 | 12.12 | 11.41 | 11.56 | 11.56 | -2.69% | 1,480,776 |
| Feb 17, 2026 | 11.25 | 11.94 | 11.00 | 11.88 | 11.88 | 4.67% | 1,495,111 |
| Feb 13, 2026 | 11.15 | 11.53 | 11.04 | 11.35 | 11.35 | 3.18% | 1,696,698 |
| Feb 12, 2026 | 11.17 | 11.24 | 10.76 | 11.00 | 11.00 | -2.05% | 1,423,281 |
| Feb 11, 2026 | 11.40 | 11.46 | 10.79 | 11.23 | 11.23 | -1.66% | 1,211,192 |
| Feb 10, 2026 | 11.87 | 11.99 | 11.27 | 11.42 | 11.42 | -2.56% | 1,922,380 |
| Feb 9, 2026 | 11.32 | 11.91 | 11.00 | 11.72 | 11.72 | 2.72% | 2,493,886 |
| Feb 6, 2026 | 11.06 | 11.50 | 10.84 | 11.41 | 11.41 | 8.87% | 3,129,843 |
| Feb 5, 2026 | 10.75 | 10.98 | 10.30 | 10.48 | 10.48 | -2.42% | 2,696,375 |
| Feb 4, 2026 | 11.30 | 11.31 | 10.47 | 10.74 | 10.74 | -3.76% | 1,967,357 |
| Feb 3, 2026 | 11.82 | 11.82 | 11.12 | 11.16 | 11.16 | -2.96% | 1,897,328 |
| Feb 2, 2026 | 11.18 | 11.84 | 11.00 | 11.50 | 11.50 | 3.05% | 1,591,825 |
| Jan 30, 2026 | 11.18 | 11.53 | 11.02 | 11.16 | 11.16 | - | 1,555,872 |
| Jan 29, 2026 | 11.77 | 12.15 | 11.11 | 11.16 | 11.16 | -5.26% | 2,955,730 |
| Jan 28, 2026 | 12.38 | 12.49 | 11.73 | 11.78 | 11.78 | -4.46% | 1,357,848 |
| Jan 27, 2026 | 12.13 | 12.50 | 12.05 | 12.33 | 12.33 | 2.49% | 1,168,383 |
| Jan 26, 2026 | 11.66 | 12.25 | 11.60 | 12.03 | 12.03 | 0.67% | 1,569,258 |
| Jan 23, 2026 | 12.29 | 12.93 | 11.79 | 11.95 | 11.95 | -3.16% | 3,182,446 |
| Jan 22, 2026 | 12.20 | 13.14 | 11.97 | 12.34 | 12.34 | 2.24% | 3,483,525 |
| Jan 21, 2026 | 12.29 | 13.20 | 11.93 | 12.07 | 12.07 | -0.33% | 4,763,063 |
| Jan 20, 2026 | 9.85 | 12.16 | 9.84 | 12.11 | 12.11 | 19.19% | 7,045,484 |
| Jan 16, 2026 | 10.56 | 10.90 | 10.10 | 10.16 | 10.16 | -3.24% | 4,169,226 |
| Jan 15, 2026 | 10.79 | 11.18 | 10.33 | 10.50 | 10.50 | -2.14% | 3,228,662 |
| Jan 14, 2026 | 10.63 | 10.75 | 10.26 | 10.73 | 10.73 | 1.32% | 2,057,948 |
| Jan 13, 2026 | 11.65 | 11.65 | 10.16 | 10.59 | 10.59 | -6.53% | 4,204,388 |
| Jan 12, 2026 | 10.83 | 11.55 | 10.45 | 11.33 | 11.33 | 26.73% | 8,026,212 |
| Jan 9, 2026 | 9.34 | 9.58 | 8.92 | 8.94 | 8.94 | -3.35% | 1,229,611 |
| Jan 8, 2026 | 9.51 | 9.71 | 9.15 | 9.25 | 9.25 | -3.75% | 1,480,072 |
| Jan 7, 2026 | 8.70 | 9.65 | 8.68 | 9.61 | 9.61 | 11.23% | 2,017,188 |
| Jan 6, 2026 | 8.55 | 8.74 | 8.43 | 8.64 | 8.64 | 1.05% | 1,846,641 |
| Jan 5, 2026 | 8.85 | 8.87 | 8.35 | 8.55 | 8.55 | -3.39% | 1,589,920 |
| Jan 2, 2026 | 9.29 | 9.37 | 8.78 | 8.85 | 8.85 | -5.04% | 1,462,289 |
| Dec 31, 2025 | 9.20 | 9.37 | 9.12 | 9.32 | 9.32 | 1.53% | 1,077,851 |
| Dec 30, 2025 | 9.35 | 9.59 | 9.10 | 9.18 | 9.18 | -2.03% | 1,156,648 |
| Dec 29, 2025 | 9.36 | 9.45 | 9.26 | 9.37 | 9.37 | -0.85% | 721,127 |
| Dec 26, 2025 | 9.58 | 9.65 | 9.44 | 9.45 | 9.45 | -1.56% | 849,037 |
| Dec 24, 2025 | 9.61 | 9.82 | 9.51 | 9.60 | 9.60 | -0.31% | 931,077 |
| Dec 23, 2025 | 9.49 | 9.73 | 9.35 | 9.63 | 9.63 | 0.63% | 1,251,732 |
| Dec 22, 2025 | 9.20 | 9.92 | 9.20 | 9.57 | 9.57 | 3.57% | 2,061,533 |
| Dec 19, 2025 | 9.96 | 9.96 | 9.10 | 9.24 | 9.24 | -7.32% | 5,331,409 |
| Dec 18, 2025 | 8.80 | 10.47 | 8.74 | 9.97 | 9.97 | 13.81% | 5,177,234 |
| Dec 17, 2025 | 8.31 | 8.87 | 8.29 | 8.76 | 8.76 | 6.18% | 3,475,021 |
| Dec 16, 2025 | 8.28 | 8.73 | 8.25 | 8.25 | 8.25 | -0.24% | 5,432,300 |
| Dec 15, 2025 | 8.44 | 8.58 | 8.13 | 8.27 | 8.27 | -1.08% | 4,782,366 |
| Dec 12, 2025 | 8.46 | 8.49 | 8.26 | 8.36 | 8.36 | -0.71% | 1,209,261 |
| Dec 11, 2025 | 8.50 | 8.64 | 8.34 | 8.42 | 8.42 | -1.06% | 1,056,068 |
| Dec 10, 2025 | 8.27 | 8.67 | 8.25 | 8.51 | 8.51 | 3.15% | 2,825,498 |
| Dec 9, 2025 | 8.50 | 8.58 | 8.04 | 8.25 | 8.25 | -4.51% | 2,555,644 |
| Dec 8, 2025 | 8.00 | 9.00 | 7.90 | 8.64 | 8.64 | 9.09% | 9,677,862 |
| Dec 5, 2025 | 8.39 | 8.49 | 7.91 | 7.92 | 7.92 | -5.04% | 1,503,263 |
| Dec 4, 2025 | 8.49 | 8.60 | 8.21 | 8.34 | 8.34 | 0.36% | 2,072,355 |
| Dec 3, 2025 | 8.48 | 8.54 | 8.22 | 8.31 | 8.31 | -1.42% | 3,552,393 |
| Dec 2, 2025 | 8.87 | 9.01 | 8.36 | 8.43 | 8.43 | -3.99% | 1,934,437 |
| Dec 1, 2025 | 9.41 | 9.41 | 8.77 | 8.78 | 8.78 | -7.48% | 1,411,405 |
| Nov 28, 2025 | 9.54 | 9.72 | 9.37 | 9.49 | 9.49 | 0.85% | 930,796 |
| Nov 26, 2025 | 9.35 | 9.44 | 9.22 | 9.41 | 9.41 | -0.21% | 1,313,365 |