Day One Biopharmaceuticals, Inc.
DAWNNASDAQHealthcare
$21.53
+$0.00(+0.00%)
Market Cap$2.2B
P/E Ratio—
52W High$21.53
52W Low$5.635
Day One Biopharmaceuticals, Inc.（DAWN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dawn · 日线历史（复权）· FMP · 截至 2026年4月24日
5-Year High5Y
$28.70
Sep 7, 2021
-25.0% from here
5-Year Low5Y
$5.44
May 27, 2022
+295.8% from low
IPO Priceadj.
$23.50
May 27, 2021
-8.4% since IPO
1 Year Ago
$7.08
Jun 9, 2025
+204.1% in 1Y
5 Years Ago
$20.44
Jun 8, 2021
+5.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DAWN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0K | +0.00% |
| Apr 23, 2026 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0K | +0.00% |
| Apr 22, 2026 | $21.50 | $21.53 | $21.49 | $21.53 | $21.53 | 3.0M | +0.14% |
| Apr 21, 2026 | $21.49 | $21.50 | $21.48 | $21.49 | $21.49 | 2.1M | +0.00% |
| Apr 20, 2026 | $21.49 | $21.49 | $21.48 | $21.48 | $21.48 | 1.6M | -0.05% |
| Apr 17, 2026 | $21.47 | $21.48 | $21.46 | $21.47 | $21.47 | 2.2M | +0.00% |
| Apr 16, 2026 | $21.47 | $21.48 | $21.45 | $21.45 | $21.45 | 1.2M | -0.09% |
| Apr 15, 2026 | $21.47 | $21.48 | $21.46 | $21.47 | $21.47 | 1.0M | +0.00% |
| Apr 14, 2026 | $21.47 | $21.48 | $21.45 | $21.46 | $21.46 | 1.3M | -0.05% |
| Apr 13, 2026 | $21.47 | $21.49 | $21.46 | $21.49 | $21.49 | 921K | +0.09% |
| Apr 10, 2026 | $21.47 | $21.48 | $21.46 | $21.47 | $21.47 | 1.2M | +0.00% |
| Apr 9, 2026 | $21.46 | $21.48 | $21.45 | $21.48 | $21.48 | 1.3M | +0.09% |
| Apr 8, 2026 | $21.46 | $21.46 | $21.42 | $21.44 | $21.44 | 1.5M | -0.09% |
| Apr 7, 2026 | $21.45 | $21.47 | $21.43 | $21.46 | $21.46 | 1.8M | +0.05% |
| Apr 6, 2026 | $21.45 | $21.47 | $21.44 | $21.46 | $21.46 | 908K | +0.05% |
| Apr 2, 2026 | $21.43 | $21.47 | $21.42 | $21.45 | $21.45 | 1.4M | +0.09% |
| Apr 1, 2026 | $21.43 | $21.45 | $21.41 | $21.42 | $21.42 | 973K | -0.05% |
| Mar 31, 2026 | $21.42 | $21.44 | $21.42 | $21.44 | $21.44 | 965K | +0.09% |
| Mar 30, 2026 | $21.41 | $21.43 | $21.39 | $21.42 | $21.42 | 1.3M | +0.05% |
| Mar 27, 2026 | $21.43 | $21.44 | $21.40 | $21.41 | $21.41 | 2.4M | -0.09% |
Showing 1–20 of 1,225 records
Annual Stock Price Performance · DAWN
Jan 1 → Dec 31 · 6 years2026+131.8%$9.29 → $21.53
+131.8%
2025-27.5%$12.86 → $9.32
-27.5%
2024-11.8%$14.36 → $12.67
-11.8%
2023-31.4%$21.29 → $14.60
-31.4%
2022+28.5%$16.75 → $21.52
+28.5%
2021-17.1%$20.32 → $16.85
-17.1%
Best Year2026 · +131.8%
Worst Year2023 · -31.4%
Positive Years2 / 6
Avg Annual Return+12.1%
6Y Total Return+6.0%
6Y CAGR~+1.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in DAWN?
If you invested $1,000 in DAWN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$916
Total Return-8.4%
CAGR~-1.7% / yr
Profit$-84
Based on May 27, 2021 · $23.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Day One Biopharmaceuticals, Inc.（DAWN）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $21.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DAWN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DAWN 历史股价FMP 日线复权 OHLCV