USD
Datos históricos de Day One Biopharmaceuticals, Inc.
Day One Biopharmaceuticals, Inc. · DAWN
$21.52
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:22:28 UTC
- Variación en el periodo
- +199.44%
- Máximo
- US$21.53
- 22 de abril de 2026
- Mínimo
- US$6.90
- 30 de octubre de 2025
- Volumen medio diario
- 3.31 M
Del 13 de octubre de 2025 al 22 de abril de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2026 | 21.50 | 21.53 | 21.49 | 21.53 | +0.19% | 2.99 M |
| 21 abr 2026 | 21.49 | 21.50 | 21.48 | 21.49 | +0.05% | 2.12 M |
| 20 abr 2026 | 21.49 | 21.49 | 21.48 | 21.48 | +0.05% | 1.6 M |
| 17 abr 2026 | 21.47 | 21.48 | 21.46 | 21.47 | +0.09% | 2.24 M |
| 16 abr 2026 | 21.47 | 21.48 | 21.45 | 21.45 | −0.09% | 1.22 M |
| 15 abr 2026 | 21.47 | 21.48 | 21.46 | 21.47 | +0.05% | 1.03 M |
| 14 abr 2026 | 21.47 | 21.48 | 21.45 | 21.46 | −0.14% | 1.28 M |
| 13 abr 2026 | 21.47 | 21.49 | 21.46 | 21.49 | +0.09% | 920,734.934 |
| 10 abr 2026 | 21.47 | 21.48 | 21.46 | 21.47 | −0.05% | 1.19 M |
| 9 abr 2026 | 21.46 | 21.48 | 21.45 | 21.48 | +0.19% | 1.33 M |
| 8 abr 2026 | 21.46 | 21.46 | 21.42 | 21.44 | −0.09% | 1.52 M |
| 7 abr 2026 | 21.45 | 21.47 | 21.43 | 21.46 | 0.00% | 1.83 M |
| 6 abr 2026 | 21.45 | 21.47 | 21.44 | 21.46 | +0.05% | 907,859.572 |
| 2 abr 2026 | 21.43 | 21.47 | 21.42 | 21.45 | +0.14% | 1.4 M |
| 1 abr 2026 | 21.43 | 21.45 | 21.41 | 21.42 | −0.09% | 972,529.995 |
| 31 mar 2026 | 21.42 | 21.44 | 21.42 | 21.44 | +0.09% | 964,977.691 |
| 30 mar 2026 | 21.41 | 21.43 | 21.39 | 21.42 | +0.05% | 1.25 M |
| 27 mar 2026 | 21.43 | 21.44 | 21.40 | 21.41 | +0.05% | 2.37 M |
| 26 mar 2026 | 21.39 | 21.46 | 21.37 | 21.40 | +0.14% | 3.31 M |
| 25 mar 2026 | 21.38 | 21.41 | 21.37 | 21.37 | −0.05% | 1.82 M |
| 24 mar 2026 | 21.36 | 21.38 | 21.34 | 21.38 | +0.09% | 2.91 M |
| 23 mar 2026 | 21.38 | 21.38 | 21.35 | 21.36 | −0.37% | 1.71 M |
| 20 mar 2026 | 21.36 | 21.44 | 21.30 | 21.44 | +0.23% | 6.91 M |
| 19 mar 2026 | 21.29 | 21.40 | 21.29 | 21.39 | +0.38% | 6.73 M |
| 18 mar 2026 | 21.31 | 21.32 | 21.29 | 21.31 | +0.09% | 2.62 M |
| 17 mar 2026 | 21.33 | 21.35 | 21.28 | 21.29 | −0.33% | 5.36 M |
| 16 mar 2026 | 21.32 | 21.37 | 21.28 | 21.36 | +0.23% | 3.59 M |
| 13 mar 2026 | 21.29 | 21.32 | 21.26 | 21.31 | +0.19% | 5.1 M |
| 12 mar 2026 | 21.28 | 21.30 | 21.24 | 21.27 | +0.09% | 7.74 M |
| 11 mar 2026 | 21.27 | 21.33 | 21.25 | 21.25 | −0.14% | 5.32 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.