5 DAY PERFORMANCE
+40.72%
1 MONTH PERFORMANCE
+0.58%
3 MONTH PERFORMANCE
-4.76%
6 MONTH PERFORMANCE
-10.75%
YEAR-TO-DATE PERFORMANCE
-3.71%
1 YEAR PERFORMANCE
-17.18%
Day One Biopharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.72 | $8.79 (0.8%) | $8.96 | $8.63 | 1.21 M | $810.78 M |
| 03/11/2025 | $8.05 | $8.66 (7.58%) | $8.66 | $7.88 | 1.69 M | $810.78 M |
| 03/10/2025 | $8.55 | $8.07 (-5.61%) | $8.65 | $8.07 | 1.55 M | $755.54 M |
| 03/07/2025 | $9.06 | $8.67 (-4.3%) | $9.07 | $8.66 | 1.34 M | $811.72 M |
| 03/06/2025 | $9.48 | $9.10 (-4.01%) | $9.48 | $8.92 | 1.09 M | $851.97 M |
| 03/05/2025 | $9.10 | $9.70 (6.59%) | $9.73 | $9.00 | 2.59 M | $908.15 M |
| 03/04/2025 | $8.15 | $8.60 (5.52%) | $8.62 | $8.02 | 2.73 M | $805.16 M |
| 03/03/2025 | $9.06 | $8.25 (-8.94%) | $9.26 | $8.24 | 2.81 M | $772.39 M |
| 02/28/2025 | $9.49 | $9.06 (-4.53%) | $9.54 | $9.02 | 2.35 M | $848.23 M |
| 02/27/2025 | $9.93 | $9.44 (-4.93%) | $10.06 | $9.43 | 1.50 M | $883.81 M |
| 02/26/2025 | $10.41 | $9.87 (-5.19%) | $11.09 | $9.77 | 3.34 M | $953.67 M |
| 02/25/2025 | $12.31 | $11.82 (-3.98%) | $12.38 | $11.70 | 1.39 M | $1.14 B |
| 02/24/2025 | $12.36 | $12.18 (-1.46%) | $12.57 | $11.96 | 718,412 | $1.18 B |
| 02/21/2025 | $12.38 | $12.43 (0.4%) | $12.46 | $12.19 | 758,299 | $1.16 B |
| 02/20/2025 | $11.76 | $12.23 (4%) | $12.24 | $11.69 | 821,500 | $1.15 B |
| 02/19/2025 | $11.91 | $11.78 (-1.09%) | $12.05 | $11.65 | 496,542 | $1.10 B |
| 02/18/2025 | $12.26 | $11.93 (-2.69%) | $12.54 | $11.86 | 839,100 | $1.12 B |
| 02/14/2025 | $12.22 | $12.26 (0.33%) | $12.45 | $12.07 | 601,840 | $1.15 B |
| 02/13/2025 | $12.15 | $12.21 (0.49%) | $12.26 | $11.88 | 693,600 | $1.14 B |
| 02/12/2025 | $11.69 | $12.13 (3.76%) | $12.21 | $11.69 | 529,411 | $1.14 B |
| 02/11/2025 | $11.86 | $11.92 (0.51%) | $11.94 | $11.52 | 530,636 | $1.12 B |
| 02/10/2025 | $12.14 | $11.87 (-2.22%) | $12.33 | $11.70 | 799,500 | $1.11 B |
| 02/07/2025 | $12.45 | $12.05 (-3.21%) | $12.61 | $11.94 | 772,608 | $1.13 B |
| 02/06/2025 | $12.24 | $12.51 (2.21%) | $12.65 | $12.02 | 1.00 M | $1.17 B |
| 02/05/2025 | $12.15 | $12.22 (0.58%) | $12.37 | $12.15 | 854,300 | $1.14 B |
| 02/04/2025 | $12.09 | $12.15 (0.5%) | $12.39 | $11.96 | 923,401 | $1.14 B |
| 02/03/2025 | $12.20 | $12.07 (-1.07%) | $12.38 | $11.93 | 1.08 M | $1.13 B |
| 01/31/2025 | $12.88 | $12.37 (-3.96%) | $13.01 | $12.34 | 867,903 | $1.16 B |
| 01/30/2025 | $13.01 | $12.86 (-1.15%) | $13.17 | $12.70 | 904,932 | $1.20 B |
| 01/29/2025 | $13.18 | $13.01 (-1.29%) | $13.38 | $12.75 | 859,942 | $1.22 B |
| 01/28/2025 | $12.79 | $13.21 (3.28%) | $13.53 | $12.57 | 1.24 M | $1.24 B |
| 01/27/2025 | $12.24 | $12.77 (4.33%) | $12.87 | $12.24 | 847,538 | $1.20 B |
| 01/24/2025 | $12.43 | $12.21 (-1.77%) | $12.52 | $12.16 | 804,022 | $1.14 B |
| 01/23/2025 | $12.30 | $12.51 (1.71%) | $12.52 | $12.15 | 1.03 M | $1.17 B |
| 01/22/2025 | $12.23 | $12.38 (1.23%) | $12.51 | $12.04 | 685,350 | $1.16 B |
| 01/21/2025 | $12.64 | $12.24 (-3.16%) | $12.74 | $12.20 | 948,949 | $1.15 B |
| 01/17/2025 | $12.50 | $12.54 (0.32%) | $12.74 | $12.27 | 1.30 M | $1.17 B |
| 01/16/2025 | $11.83 | $12.40 (4.82%) | $12.52 | $11.76 | 1.59 M | $1.16 B |
| 01/15/2025 | $11.40 | $11.87 (4.12%) | $11.99 | $11.40 | 2.25 M | $1.11 B |
| 01/14/2025 | $11.58 | $11.16 (-3.63%) | $11.60 | $11.13 | 2.18 M | $1.04 B |
| 01/13/2025 | $11.83 | $11.56 (-2.28%) | $11.98 | $11.52 | 2.33 M | $1.08 B |
| 01/10/2025 | $12.01 | $11.80 (-1.75%) | $12.21 | $11.59 | 783,904 | $1.10 B |
| 01/08/2025 | $12.33 | $12.20 (-1.05%) | $12.50 | $12.08 | 672,342 | $1.14 B |
| 01/07/2025 | $12.16 | $12.40 (1.97%) | $12.60 | $12.07 | 749,017 | $1.16 B |
| 01/06/2025 | $12.64 | $12.20 (-3.48%) | $12.64 | $12.17 | 962,900 | $1.14 B |
| 01/03/2025 | $12.79 | $12.59 (-1.56%) | $12.94 | $12.58 | 780,962 | $1.18 B |
| 01/02/2025 | $12.86 | $12.71 (-1.17%) | $13.30 | $12.61 | 872,227 | $1.19 B |
| 12/31/2024 | $12.74 | $12.67 (-0.55%) | $12.78 | $12.44 | 771,800 | $1.19 B |
| 12/30/2024 | $12.75 | $12.58 (-1.33%) | $12.85 | $12.40 | 748,400 | $1.18 B |
| 12/27/2024 | $12.86 | $12.87 (0.08%) | $13.00 | $12.47 | 702,904 | $1.20 B |
| 12/26/2024 | $12.59 | $12.90 (2.46%) | $13.03 | $12.43 | 980,010 | $1.21 B |
| 12/24/2024 | $12.72 | $12.67 (-0.39%) | $12.79 | $12.43 | 210,042 | $1.19 B |
| 12/23/2024 | $12.70 | $12.69 (-0.08%) | $12.98 | $12.47 | 784,656 | $1.19 B |
| 12/20/2024 | $12.37 | $12.79 (3.4%) | $13.00 | $12.11 | 2.28 M | $1.20 B |
| 12/19/2024 | $12.56 | $12.46 (-0.8%) | $12.67 | $12.34 | 1.15 M | $1.17 B |
| 12/18/2024 | $12.68 | $12.53 (-1.18%) | $12.81 | $12.26 | 1.09 M | $1.17 B |
| 12/17/2024 | $12.44 | $12.64 (1.61%) | $12.76 | $12.42 | 926,115 | $1.18 B |
| 12/16/2024 | $12.73 | $12.62 (-0.86%) | $12.95 | $12.58 | 726,900 | $1.18 B |
| 12/13/2024 | $12.73 | $12.75 (0.16%) | $12.87 | $12.42 | 890,140 | $1.19 B |
| 12/12/2024 | $13.01 | $12.81 (-1.54%) | $13.15 | $12.76 | 992,324 | $1.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
