Italia markets close in 5 hours 42 minutes

Day One Biopharmaceuticals, Inc. (DAWN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,40-0,13 (-0,96%)
Alla chiusura: 04:00PM EDT
13,40 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202413,5314,0313,3913,4013,40657.900
24 giu 202413,6414,0013,4013,5313,53893.900
21 giu 202413,1513,9812,9113,6813,681.764.900
20 giu 202413,3313,6012,9313,1213,12856.500
18 giu 202412,0813,6112,0613,3913,391.285.100
17 giu 202412,4612,4711,9412,0312,03974.700
14 giu 202412,7412,9212,4012,6112,61435.600
13 giu 202412,9713,0712,6812,9212,92666.500
12 giu 202412,9713,2312,6913,0013,001.271.500
11 giu 202412,3112,7112,3112,5412,54668.700
10 giu 202412,6112,9512,4512,4912,49900.300
07 giu 202412,7113,1012,6512,7712,77407.400
06 giu 202413,0113,1512,5912,8812,88806.600
05 giu 202412,8813,2312,5213,0613,06858.800
04 giu 202413,1913,5212,4312,7712,771.823.400
03 giu 202413,5913,8913,0213,1813,18982.000
31 mag 202413,7713,9312,9513,2713,271.108.000
30 mag 202413,9313,9813,4213,6013,601.052.100
29 mag 202413,3913,9213,3813,7613,76521.900
28 mag 202413,8014,1713,3213,6113,611.598.000
24 mag 202413,9614,0613,6413,7713,77562.600
23 mag 202414,6314,6313,8313,8713,87922.400
22 mag 202414,6215,0714,5414,6214,62711.000
21 mag 202415,5315,7414,5014,7914,791.090.500
20 mag 202416,1716,3215,8715,9715,97469.900
17 mag 202416,0416,3815,7616,1716,17421.600
16 mag 202416,4916,4915,9116,0316,03491.700
15 mag 202416,8917,1416,3416,4216,42571.800
14 mag 202416,3016,7316,1316,6216,62332.000
13 mag 202416,1516,3815,8116,0516,05467.500
10 mag 202416,3416,6615,9216,0016,00735.000
09 mag 202416,5516,9416,2616,3816,38677.500
08 mag 202416,7617,0416,1516,4116,41603.200
07 mag 202416,8017,7916,3717,0817,081.777.900
06 mag 202416,6817,1016,4816,6016,601.135.200
03 mag 202418,0018,0017,1317,1717,171.163.400
02 mag 202417,9417,9417,0517,5717,57720.500
01 mag 202417,1118,0716,6617,6917,691.511.400
30 apr 202416,3317,4616,2017,1017,101.881.000
29 apr 202415,0116,7414,9316,4816,481.804.500
26 apr 202413,3115,1013,2314,9214,923.603.400
25 apr 202414,8014,8013,0213,2113,213.793.600
24 apr 202416,7416,7514,9715,1915,194.624.200
23 apr 202415,5817,3915,1116,6416,646.704.900
22 apr 202415,3915,4814,8415,3815,38667.100
19 apr 202415,5816,0214,4414,9614,961.380.000
18 apr 202414,8616,1314,6415,7515,751.883.500
17 apr 202414,7415,2914,5514,8514,85807.100
16 apr 202413,9014,7313,7914,6114,61751.000
15 apr 202413,8514,0513,6813,8513,85612.700
12 apr 202414,0614,1413,5713,7713,77609.500
11 apr 202414,6114,8413,9814,0614,06717.600
10 apr 202413,9014,6013,7614,4114,41602.100
09 apr 202414,0014,3913,9114,3814,38601.500
08 apr 202414,7214,8113,8813,9613,96537.200
05 apr 202414,0214,7413,7614,5714,57516.300
04 apr 202415,7515,8814,1614,2014,201.380.400
03 apr 202415,6815,8815,5015,6015,60843.500
02 apr 202415,7316,0015,4215,8415,84811.700
01 apr 202416,4216,4915,8516,1616,16570.700
28 mar 202415,8916,8915,7516,5216,52779.700
27 mar 202415,5015,8115,3915,7915,79852.900
26 mar 202415,2515,8515,1415,5215,52906.400
25 mar 202415,6016,0914,9715,0215,021.143.900
22 mar 202415,1515,8315,0015,5515,55611.900
21 mar 202414,7615,4014,7515,0615,061.061.000
20 mar 202413,7414,7913,5514,6714,67531.800
19 mar 202413,9114,1813,7813,8013,801.103.000
18 mar 202414,4214,5913,9013,9313,93535.900
15 mar 202414,0814,5214,0414,3914,391.588.600
14 mar 202414,7614,9414,0014,1914,19646.800
13 mar 202414,7814,9814,6114,8914,89554.300
12 mar 202415,2815,2814,5014,7314,73781.800
11 mar 202415,6015,8214,9515,1515,15970.300
08 mar 202415,7916,0815,2715,5615,56767.400
07 mar 202415,9316,1015,4015,5215,52880.400
06 mar 202416,3416,3413,8015,7815,782.174.100
05 mar 202416,6617,0416,6216,6816,68677.300
04 mar 202417,5217,5216,6616,8916,89417.000
01 mar 202416,8817,8516,8817,4617,46919.700
29 feb 202417,2217,2616,5816,7316,73641.600
28 feb 202417,1817,7416,7716,8316,83804.700
27 feb 202415,7717,5015,4717,3817,38984.300
26 feb 202415,2515,9315,2515,6515,65341.900
23 feb 202414,6115,2114,5815,1815,18263.100
22 feb 202414,8014,9714,5314,5614,56362.300
21 feb 202414,7614,9414,5914,7514,75318.400
20 feb 202415,1915,6314,8214,8914,89284.500
16 feb 202415,2215,4615,0015,3315,33412.400
15 feb 202414,8915,4114,7815,3615,36432.100
14 feb 202414,4414,9714,2614,7514,75376.900
13 feb 202415,1315,3714,1514,1914,19795.000
12 feb 202415,5815,9515,3515,7115,71339.600
09 feb 202415,2515,6315,2515,5115,51295.700
08 feb 202415,5415,6315,0815,2315,23340.400
07 feb 202415,8515,8515,2715,3815,38377.300
06 feb 202414,9515,8414,8715,8315,83459.100
05 feb 202414,6915,0314,5015,0115,01367.500
02 feb 202415,2315,3114,6314,9214,92416.300
01 feb 202415,2715,5215,1115,4915,49459.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...