Day One Biopharmaceuticals Inc (DAWN)

DAWN
🏛️ アメリカ →
6.99
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 16.72 17.83 16.56 16.85 0.1M
2021-12-30 16.38 17.15 16.32 16.63 0.2M
2021-12-29 16.27 16.84 15.76 16.35 0.1M
2021-12-28 16.00 16.31 15.91 16.27 0.2M
2021-12-27 15.90 16.06 15.56 15.97 0.2M
2021-12-23 15.65 15.89 15.16 15.83 0.1M
2021-12-22 16.74 16.74 15.54 15.65 0.2M
2021-12-21 18.00 18.00 16.81 17.29 0.6M
2021-12-20 17.51 18.64 16.87 17.96 0.6M
2021-12-17 17.23 18.27 16.47 17.85 1.2M
2021-12-16 18.05 18.85 16.84 17.53 0.8M
2021-12-15 17.67 18.65 16.62 18.25 0.8M
2021-12-14 17.24 17.88 16.67 17.45 0.4M
2021-12-13 17.24 18.81 16.82 17.45 0.2M
2021-12-10 16.81 18.41 16.16 17.39 0.3M
2021-12-09 17.45 19.90 16.45 16.75 0.3M
2021-12-08 18.25 18.73 17.32 17.98 0.3M
2021-12-07 18.36 19.94 17.96 18.00 0.5M
2021-12-06 18.43 18.67 17.23 18.00 0.3M
2021-12-03 19.42 19.64 17.57 18.00 0.1M
2021-12-02 16.48 19.54 16.25 19.33 0.2M
2021-12-01 19.64 19.64 16.13 16.43 0.1M
2021-11-30 17.81 19.01 16.40 18.37 0.7M
2021-11-29 18.81 20.02 17.78 18.05 0.3M
2021-11-26 17.59 18.82 17.59 18.30 0.1M
2021-11-24 18.71 18.80 17.93 18.16 0.1M
2021-11-23 19.00 20.73 18.50 19.00 0.1M
2021-11-22 20.31 21.00 18.82 19.03 0.0M
2021-11-19 19.92 20.60 19.14 20.11 0.0M
2021-11-18 20.51 20.99 19.98 20.11 0.1M
2021-11-17 21.45 21.95 20.40 20.51 0.0M
2021-11-16 21.24 22.56 20.87 21.38 0.1M
2021-11-15 22.59 22.67 21.01 21.26 0.1M
2021-11-12 22.67 23.10 22.19 22.19 0.0M
2021-11-11 23.22 23.83 22.93 23.15 0.1M
2021-11-10 24.36 24.66 22.68 23.14 0.0M
2021-11-09 24.33 24.72 22.99 23.90 0.0M
2021-11-08 26.30 26.62 23.89 24.83 0.1M
2021-11-05 26.07 26.50 25.24 26.33 0.1M
2021-11-04 25.59 26.12 25.23 25.96 0.0M
2021-11-03 24.85 26.00 24.36 25.72 0.0M
2021-11-02 23.20 24.98 22.87 24.82 0.1M
2021-11-01 24.94 24.94 22.41 22.92 0.1M
2021-10-29 23.44 24.84 22.32 24.44 0.1M
2021-10-28 22.23 24.02 22.23 23.80 0.0M
2021-10-27 24.50 24.50 22.02 22.24 0.1M
2021-10-26 24.58 25.49 24.35 24.59 0.1M
2021-10-25 23.74 24.46 23.14 24.33 0.0M
2021-10-22 24.01 24.66 22.88 23.71 0.0M
2021-10-21 23.32 24.03 23.23 23.80 0.0M
2021-10-20 23.33 23.84 22.40 23.59 0.0M
2021-10-19 22.68 23.37 21.68 23.24 0.1M
2021-10-18 21.02 22.91 21.02 22.29 0.0M
2021-10-15 22.81 23.44 21.59 22.15 0.0M
2021-10-14 23.08 23.16 22.09 22.40 0.0M
2021-10-13 21.61 23.00 21.55 22.97 0.0M
2021-10-12 21.21 21.82 20.87 21.46 0.0M
2021-10-11 22.12 22.12 20.68 21.10 0.0M
2021-10-08 21.77 22.69 21.77 22.03 0.0M
2021-10-07 20.69 21.98 20.37 21.65 0.0M
2021-10-06 20.58 21.75 20.21 20.71 0.1M
2021-10-05 22.85 23.87 20.40 20.86 0.1M
2021-10-04 24.00 24.81 22.68 22.85 0.1M
2021-10-01 23.87 24.65 23.15 24.59 0.1M
2021-09-30 24.02 24.21 23.00 23.73 0.1M
2021-09-29 23.81 24.08 23.00 23.85 0.1M
2021-09-28 23.88 24.96 23.27 23.65 0.1M
2021-09-27 23.37 24.78 23.37 24.45 0.1M
2021-09-24 24.33 24.33 23.10 23.61 0.1M
2021-09-23 22.32 24.99 22.16 24.34 0.1M
2021-09-22 22.25 22.43 21.84 22.00 0.1M
2021-09-21 20.75 22.19 20.75 22.01 0.1M
2021-09-20 22.96 23.69 19.85 20.55 0.2M
2021-09-17 25.11 25.99 23.00 23.20 1.5M
2021-09-16 24.80 25.40 24.47 25.23 0.2M
2021-09-15 24.60 26.21 24.60 24.93 0.1M
2021-09-14 23.50 25.12 23.50 24.77 0.1M
2021-09-13 25.88 25.98 23.29 23.47 0.1M
2021-09-10 25.16 26.30 24.88 25.77 0.1M
2021-09-09 25.82 26.65 25.06 25.16 0.1M
2021-09-08 25.40 26.47 24.50 26.21 0.1M
2021-09-07 27.83 28.70 24.51 25.11 0.1M
2021-09-03 27.00 27.93 26.72 27.54 0.2M
2021-09-02 28.06 28.50 26.00 27.02 0.1M
2021-09-01 28.10 28.36 27.25 27.92 0.1M
2021-08-31 27.70 28.39 26.52 27.83 0.1M
2021-08-30 27.32 28.05 26.45 27.42 0.1M
2021-08-27 27.51 28.35 27.07 27.30 0.1M
2021-08-26 27.00 28.42 27.00 27.51 0.2M
2021-08-25 27.02 27.53 26.51 27.29 0.1M
2021-08-24 26.81 27.22 26.14 27.00 0.1M
2021-08-23 25.25 27.89 25.25 27.00 0.3M
2021-08-20 24.43 25.26 24.38 25.22 0.1M
2021-08-19 23.51 25.23 23.51 24.67 0.1M
2021-08-18 24.75 24.99 23.63 23.90 0.2M
2021-08-17 24.50 25.00 23.86 24.75 0.1M
2021-08-16 24.71 24.98 23.61 24.65 0.1M
2021-08-13 23.00 25.00 22.31 24.54 0.1M
2021-08-12 22.40 23.37 22.16 23.06 0.1M
2021-08-11 25.61 25.73 21.03 22.15 0.1M
2021-08-10 26.34 26.95 25.61 25.67 0.1M
2021-08-09 26.95 27.33 25.64 26.55 0.1M
2021-08-06 26.00 27.20 26.00 26.88 0.1M
2021-08-05 24.50 26.06 24.50 25.51 0.0M
2021-08-04 24.90 25.35 22.41 24.50 0.1M
2021-08-03 24.32 25.32 23.71 24.85 0.1M
2021-08-02 23.94 24.56 22.85 23.91 0.1M
2021-07-30 23.04 24.18 23.01 23.72 0.1M
2021-07-29 22.15 23.50 21.98 23.28 0.0M
2021-07-28 23.08 23.13 21.70 21.70 0.0M
2021-07-27 23.10 23.64 22.20 22.58 0.1M
2021-07-26 22.34 23.21 21.87 22.88 0.1M
2021-07-23 22.09 22.70 21.87 22.63 0.0M
2021-07-22 21.17 22.86 21.17 22.46 0.0M
2021-07-21 21.63 21.63 21.25 21.57 0.0M
2021-07-20 21.25 21.73 21.10 21.28 0.0M
2021-07-19 20.00 21.52 20.00 21.31 0.1M
2021-07-16 20.29 20.86 20.00 20.26 0.0M
2021-07-15 20.76 20.76 19.76 20.00 0.1M
2021-07-14 21.20 21.47 20.18 20.48 0.0M
2021-07-13 21.20 21.66 20.48 20.85 0.1M
2021-07-12 21.75 22.08 20.00 20.93 0.1M
2021-07-09 20.14 21.75 20.09 21.75 0.0M
2021-07-08 20.71 20.99 20.00 20.14 0.1M
2021-07-07 22.40 23.16 20.78 21.10 0.1M
2021-07-06 22.80 23.92 22.14 22.14 0.0M
2021-07-02 23.17 24.29 22.72 22.85 0.1M
2021-07-01 22.81 24.47 22.50 23.17 0.1M
2021-06-30 22.36 23.50 22.25 22.77 0.1M
2021-06-29 21.54 22.72 21.35 22.21 0.2M
2021-06-28 20.17 21.30 19.85 20.17 0.0M
2021-06-25 20.07 20.83 19.89 20.05 0.0M
2021-06-24 20.52 20.68 19.72 20.14 0.0M
2021-06-23 20.81 22.63 19.99 20.23 0.0M
2021-06-22 21.60 21.73 19.88 20.35 0.1M
2021-06-21 21.90 22.60 21.11 21.25 0.1M
2021-06-18 19.51 21.78 19.07 21.00 0.1M
2021-06-17 19.18 19.93 19.09 19.46 0.0M
2021-06-16 19.76 20.69 18.96 19.23 0.1M
2021-06-15 20.92 21.03 19.80 20.02 0.0M
2021-06-14 20.05 21.41 20.05 20.50 0.0M
2021-06-11 20.40 21.21 20.39 20.84 0.0M
2021-06-10 20.65 21.11 20.00 20.52 0.1M
2021-06-09 20.32 20.99 19.72 20.63 0.1M
2021-06-08 19.91 20.60 19.50 20.44 0.1M
2021-06-07 18.82 20.02 18.69 19.78 0.2M
2021-06-04 18.43 19.50 18.08 19.01 0.3M
2021-06-03 22.17 24.39 17.19 19.00 1.0M
2021-06-02 21.67 23.17 21.45 22.17 0.4M
2021-06-01 23.70 24.50 19.07 21.30 0.5M
2021-05-28 24.12 27.04 22.43 23.69 0.4M
2021-05-27 25.00 27.00 22.75 25.89 2.0M