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
2022-12-30 21.04 21.72 20.78 21.52 0.3M
2022-12-29 19.99 21.55 19.81 21.23 0.4M
2022-12-28 19.41 20.03 19.41 19.81 0.2M
2022-12-27 19.42 19.76 19.14 19.34 0.3M
2022-12-23 20.57 20.65 19.30 19.46 0.4M
2022-12-22 20.42 20.72 20.22 20.66 0.2M
2022-12-21 20.50 21.18 19.84 20.59 0.6M
2022-12-20 19.64 20.61 19.62 20.40 0.4M
2022-12-19 21.18 21.44 19.65 19.80 0.5M
2022-12-16 21.21 21.70 20.37 21.42 0.9M
2022-12-15 21.95 22.04 20.89 21.42 0.6M
2022-12-14 20.47 21.81 19.91 21.61 0.5M
2022-12-13 20.01 20.39 18.41 20.10 0.9M
2022-12-12 20.85 20.85 19.87 19.97 0.5M
2022-12-09 21.85 22.19 20.47 20.50 0.3M
2022-12-08 22.13 22.64 21.75 21.96 0.3M
2022-12-07 21.05 22.26 20.96 22.00 0.5M
2022-12-06 21.13 21.75 20.91 21.06 0.4M
2022-12-05 23.00 23.10 20.99 21.45 0.5M
2022-12-02 20.90 22.05 20.88 21.74 0.5M
2022-12-01 22.02 22.70 21.02 21.22 0.4M
2022-11-30 20.56 21.27 19.65 21.23 0.4M
2022-11-29 20.22 20.81 20.12 20.35 0.6M
2022-11-28 21.07 21.77 19.90 20.12 0.3M
2022-11-25 21.06 21.50 20.66 21.41 0.1M
2022-11-23 21.57 22.04 20.83 21.14 0.2M
2022-11-22 20.63 21.74 20.30 21.68 0.6M
2022-11-21 21.27 21.43 20.25 20.41 0.5M
2022-11-18 21.39 21.79 20.93 21.34 0.2M
2022-11-17 21.11 21.16 20.56 21.09 0.6M
2022-11-16 22.15 22.15 21.06 21.21 0.4M
2022-11-15 22.54 22.63 21.82 21.89 0.4M
2022-11-14 21.31 22.62 21.18 22.00 0.4M
2022-11-11 20.96 21.43 20.44 21.29 0.5M
2022-11-10 19.78 21.00 18.81 20.90 1.0M
2022-11-09 19.60 19.70 18.68 18.77 0.5M
2022-11-08 20.14 20.38 19.53 19.77 0.6M
2022-11-07 19.48 19.84 18.89 19.48 0.5M
2022-11-04 19.43 19.78 18.49 19.25 0.4M
2022-11-03 19.21 19.80 19.12 19.37 0.3M
2022-11-02 20.23 20.23 19.49 19.50 0.7M
2022-11-01 20.55 20.70 19.55 20.22 0.8M
2022-10-31 21.21 21.58 20.90 21.14 0.4M
2022-10-28 20.93 21.46 20.27 21.35 0.4M
2022-10-27 20.83 21.32 20.47 20.82 0.4M
2022-10-26 19.96 21.13 19.95 20.62 0.6M
2022-10-25 19.75 20.21 19.54 19.85 0.5M
2022-10-24 19.51 19.94 18.98 19.72 0.3M
2022-10-21 19.32 19.88 19.10 19.54 0.4M
2022-10-20 19.22 20.14 19.15 19.25 0.3M
2022-10-19 19.06 19.92 18.88 19.22 0.5M
2022-10-18 18.66 19.58 17.66 19.36 0.8M
2022-10-17 21.37 21.58 18.97 19.67 0.8M
2022-10-14 20.78 21.23 20.57 20.88 0.3M
2022-10-13 19.37 20.57 19.13 20.55 0.3M
2022-10-12 19.47 19.83 18.98 19.78 0.2M
2022-10-11 19.57 20.10 18.84 19.51 0.4M
2022-10-10 19.54 20.59 19.07 19.62 0.6M
2022-10-07 20.46 20.47 19.46 19.55 0.6M
2022-10-06 20.43 20.84 19.95 20.51 0.3M
2022-10-05 20.73 21.15 20.28 20.54 0.3M
2022-10-04 19.58 20.95 19.52 20.94 0.7M
2022-10-03 20.28 20.28 19.53 20.06 0.5M
2022-09-30 19.59 20.43 19.37 20.03 0.9M
2022-09-29 19.75 20.01 18.85 19.62 0.7M
2022-09-28 19.32 20.61 19.32 20.11 0.8M
2022-09-27 18.34 19.24 18.01 19.21 0.8M
2022-09-26 17.90 18.81 17.90 18.04 0.5M
2022-09-23 17.51 18.33 17.02 18.29 0.8M
2022-09-22 17.51 17.97 17.05 17.74 0.8M
2022-09-21 19.64 19.64 18.26 18.30 1.4M
2022-09-20 20.01 20.47 19.06 19.68 1.1M
2022-09-19 21.12 21.27 20.22 20.54 0.6M
2022-09-16 22.10 22.48 20.94 21.54 3.8M
2022-09-15 23.70 24.11 22.28 22.78 0.6M
2022-09-14 23.50 24.38 23.00 23.32 1.0M
2022-09-13 25.15 25.39 23.66 23.75 0.9M
2022-09-12 25.67 26.72 24.36 25.84 1.0M
2022-09-09 25.00 25.85 24.80 25.54 0.6M
2022-09-08 24.50 26.14 24.48 24.89 0.6M
2022-09-07 23.43 24.56 23.08 24.40 0.7M
2022-09-06 24.04 24.08 23.32 23.57 0.3M
2022-09-02 23.96 24.24 23.48 23.80 0.2M
2022-09-01 23.49 24.08 22.65 23.76 0.4M
2022-08-31 22.95 23.55 22.84 23.49 0.5M
2022-08-30 23.50 23.58 22.56 22.91 0.4M
2022-08-29 23.83 24.50 23.17 23.38 0.4M
2022-08-26 24.73 24.96 23.98 24.09 0.3M
2022-08-25 25.25 25.30 23.97 24.75 0.5M
2022-08-24 24.42 25.41 24.03 25.12 0.5M
2022-08-23 24.00 24.90 23.48 24.50 1.0M
2022-08-22 23.57 24.54 23.36 24.02 0.7M
2022-08-19 23.42 24.28 22.69 23.94 1.1M
2022-08-18 23.95 24.66 23.49 24.00 0.6M
2022-08-17 23.93 24.98 23.10 24.07 0.8M
2022-08-16 25.01 25.34 24.07 24.24 0.6M
2022-08-15 26.53 26.82 24.93 25.00 0.6M
2022-08-12 24.78 28.35 24.65 26.57 0.9M
2022-08-11 23.11 24.54 23.11 24.50 0.6M
2022-08-10 23.04 23.88 22.47 23.57 0.6M
2022-08-09 24.05 24.54 22.55 22.75 0.7M
2022-08-08 23.74 24.84 23.48 24.39 0.6M
2022-08-05 20.00 23.70 19.38 23.64 0.9M
2022-08-04 19.29 20.55 18.98 20.45 0.5M
2022-08-03 17.15 19.22 17.15 19.13 0.5M
2022-08-02 16.87 17.56 16.00 17.53 0.5M
2022-08-01 17.12 17.38 16.33 16.44 0.3M
2022-07-29 17.29 17.29 16.72 17.13 0.3M
2022-07-28 17.98 18.17 17.30 17.39 0.3M
2022-07-27 18.05 18.07 17.20 17.93 0.2M
2022-07-26 17.85 18.40 17.46 17.81 0.2M
2022-07-25 17.80 18.30 17.23 17.66 0.2M
2022-07-22 19.46 19.73 17.85 18.03 0.5M
2022-07-21 19.42 19.86 19.11 19.24 0.5M
2022-07-20 19.50 19.83 18.91 19.24 0.5M
2022-07-19 18.14 19.40 18.13 19.38 0.3M
2022-07-18 19.45 20.02 18.04 18.13 0.4M
2022-07-15 19.62 19.62 19.03 19.14 0.2M
2022-07-14 19.03 19.45 18.63 19.38 0.3M
2022-07-13 17.44 19.30 17.44 19.07 0.3M
2022-07-12 18.62 18.90 17.44 17.88 0.5M
2022-07-11 19.53 19.89 18.40 18.46 0.5M
2022-07-08 19.42 20.02 19.36 19.60 0.9M
2022-07-07 19.70 19.99 19.01 19.43 0.5M
2022-07-06 19.24 19.84 18.63 19.72 0.5M
2022-07-05 19.45 20.08 18.42 19.31 0.9M
2022-07-01 17.80 20.02 17.66 19.95 1.0M
2022-06-30 17.26 18.22 16.91 17.90 0.8M
2022-06-29 17.04 17.98 16.79 17.55 0.6M
2022-06-28 17.41 18.13 16.99 17.12 1.0M
2022-06-27 17.78 17.99 17.04 17.39 0.7M
2022-06-24 17.65 17.95 16.95 17.78 2.2M
2022-06-23 16.28 17.50 15.83 17.45 1.4M
2022-06-22 16.32 16.97 15.90 16.01 1.1M
2022-06-21 16.23 16.62 15.31 16.29 3.0M
2022-06-17 15.10 15.98 15.08 15.79 1.8M
2022-06-16 14.81 15.48 14.73 15.05 1.5M
2022-06-15 16.29 16.79 14.55 15.25 8.6M
2022-06-14 13.17 16.00 13.13 15.83 12.5M
2022-06-13 14.94 15.90 12.77 14.96 49.9M
2022-06-10 6.97 7.10 6.51 6.62 0.1M
2022-06-09 7.02 7.24 6.69 7.12 0.1M
2022-06-08 6.75 7.46 6.63 7.05 0.2M
2022-06-07 6.62 6.92 6.40 6.74 0.2M
2022-06-06 7.11 7.11 6.52 6.68 0.2M
2022-06-03 6.68 7.20 6.47 7.02 0.4M
2022-06-02 6.49 7.02 6.38 6.67 0.5M
2022-06-01 6.20 6.60 6.03 6.56 0.9M
2022-05-31 5.50 6.23 5.45 6.22 0.9M
2022-05-27 5.75 5.80 5.44 5.72 0.7M
2022-05-26 6.09 6.16 5.71 5.75 1.2M
2022-05-25 7.32 7.51 6.08 6.16 0.4M
2022-05-24 7.16 7.33 6.81 7.28 0.4M
2022-05-23 7.33 7.76 7.04 7.22 0.3M
2022-05-20 6.98 7.30 6.83 7.20 0.2M
2022-05-19 7.49 7.77 6.80 6.88 0.2M
2022-05-18 8.36 8.50 7.40 7.58 0.2M
2022-05-17 8.10 8.64 7.75 8.59 0.2M
2022-05-16 7.70 8.19 7.56 7.85 0.2M
2022-05-13 7.04 7.78 6.53 7.65 0.5M
2022-05-12 6.98 7.37 6.61 6.95 0.2M
2022-05-11 7.59 7.63 6.99 7.05 0.6M
2022-05-10 7.93 8.08 7.48 7.66 0.2M
2022-05-09 8.23 8.32 7.67 7.74 0.2M
2022-05-06 8.94 9.04 8.29 8.40 0.1M
2022-05-05 9.54 9.62 8.93 8.99 0.1M
2022-05-04 9.46 9.95 8.91 9.73 0.4M
2022-05-03 9.36 10.20 8.87 9.50 0.4M
2022-05-02 8.80 9.32 8.25 9.28 0.4M
2022-04-29 8.90 9.37 8.49 8.52 0.2M
2022-04-28 9.15 9.53 8.33 8.97 0.2M
2022-04-27 9.68 9.99 8.79 9.02 0.2M
2022-04-26 10.50 10.51 9.71 9.77 0.3M
2022-04-25 10.42 10.80 10.07 10.58 0.1M
2022-04-22 10.89 10.95 10.45 10.53 0.2M
2022-04-21 11.21 11.23 10.95 10.97 0.2M
2022-04-20 11.07 11.30 10.87 11.16 0.1M
2022-04-19 11.06 11.20 10.93 11.01 0.1M
2022-04-18 11.21 11.21 10.92 11.13 0.3M
2022-04-14 11.60 11.60 11.06 11.32 0.1M
2022-04-13 11.04 11.72 10.97 11.61 0.1M
2022-04-12 11.02 11.41 10.92 11.03 0.1M
2022-04-11 11.10 11.10 10.60 10.98 0.3M
2022-04-08 11.03 11.39 10.85 11.09 0.1M
2022-04-07 10.97 11.28 10.81 11.15 0.2M
2022-04-06 10.54 11.20 10.47 11.14 0.5M
2022-04-05 10.78 10.86 10.66 10.79 0.1M
2022-04-04 10.53 10.77 10.29 10.67 0.1M
2022-04-01 9.81 10.67 9.81 10.56 0.1M
2022-03-31 9.72 10.05 9.72 9.92 0.1M
2022-03-30 9.62 10.31 9.62 9.83 0.1M
2022-03-29 9.23 9.72 9.23 9.63 0.1M
2022-03-28 9.43 9.59 9.07 9.12 0.1M
2022-03-25 9.46 9.73 9.03 9.49 0.2M
2022-03-24 9.28 9.53 9.11 9.47 0.2M
2022-03-23 9.89 10.00 9.20 9.27 0.2M
2022-03-22 9.89 9.92 9.46 9.74 0.2M
2022-03-21 10.90 11.02 9.78 9.83 0.2M
2022-03-18 11.10 11.59 10.71 10.93 1.4M
2022-03-17 10.95 11.13 10.60 11.06 0.3M
2022-03-16 10.59 11.19 10.59 10.98 0.3M
2022-03-15 10.78 11.22 10.29 10.48 0.2M
2022-03-14 11.63 11.96 10.65 10.73 0.2M
2022-03-11 12.63 12.98 11.42 11.51 0.3M
2022-03-10 12.58 12.59 11.89 12.36 0.8M
2022-03-09 12.66 13.45 12.52 12.82 0.1M
2022-03-08 12.34 12.79 11.49 12.41 0.2M
2022-03-07 11.90 12.37 11.38 12.23 0.2M
2022-03-04 12.52 12.97 11.94 11.97 0.1M
2022-03-03 13.53 13.73 12.81 12.81 0.2M
2022-03-02 13.38 14.20 13.23 13.50 0.1M
2022-03-01 13.58 13.96 13.22 13.32 0.2M
2022-02-28 13.78 14.23 13.55 13.66 0.1M
2022-02-25 13.93 14.19 13.59 14.11 0.1M
2022-02-24 13.17 13.83 13.17 13.81 0.1M
2022-02-23 13.40 13.54 13.16 13.42 0.2M
2022-02-22 13.65 14.01 13.17 13.31 0.2M
2022-02-18 13.43 13.89 13.05 13.71 0.2M
2022-02-17 13.43 13.87 13.11 13.49 0.1M
2022-02-16 13.65 13.98 13.29 13.73 0.1M
2022-02-15 12.96 14.16 12.96 13.79 0.2M
2022-02-14 14.12 14.12 12.70 13.10 0.4M
2022-02-11 14.25 15.02 14.00 14.09 0.2M
2022-02-10 15.38 15.79 14.12 14.23 0.2M
2022-02-09 14.83 15.72 14.64 15.47 0.1M
2022-02-08 14.06 14.79 14.00 14.63 0.1M
2022-02-07 13.82 14.74 13.65 14.21 0.1M
2022-02-04 14.00 14.24 13.52 13.74 0.3M
2022-02-03 14.00 14.38 14.00 14.09 0.1M
2022-02-02 14.98 14.98 14.02 14.08 0.1M
2022-02-01 14.76 15.06 14.26 14.95 0.1M
2022-01-31 14.00 14.88 14.00 14.75 0.2M
2022-01-28 13.26 14.03 12.95 14.01 0.9M
2022-01-27 14.03 14.27 12.99 13.25 0.1M
2022-01-26 14.87 16.36 13.69 13.85 0.2M
2022-01-25 14.39 15.29 13.67 14.75 0.3M
2022-01-24 14.52 14.72 13.51 14.53 0.4M
2022-01-21 15.03 15.61 14.28 14.63 0.4M
2022-01-20 14.76 15.36 14.60 14.78 0.3M
2022-01-19 14.40 14.96 14.07 14.71 0.2M
2022-01-18 14.04 14.53 14.04 14.26 0.2M
2022-01-14 14.00 14.39 13.45 14.09 0.1M
2022-01-13 15.40 15.73 14.09 14.19 0.7M
2022-01-12 15.01 15.81 14.94 15.36 0.1M
2022-01-11 14.27 15.37 14.09 15.09 0.2M
2022-01-10 15.91 16.28 13.94 14.48 0.5M
2022-01-07 16.50 16.79 15.77 15.97 0.3M
2022-01-06 16.34 17.31 16.01 16.46 0.1M
2022-01-05 17.11 17.70 16.30 16.48 0.1M
2022-01-04 17.52 17.52 16.87 16.98 0.0M
2022-01-03 16.75 17.58 16.25 17.47 0.1M