Day One Biopharmaceuticals Inc NASDAQ:DAWN Historical Prices

Below are the 710 trading days of historical prices for DAWN.

# Exchange Symbol Date Open High Low Close
710 NASDAQ DAWN Thu, Mar 21, 2024 14.76 15.18 14.75 14.89
709 NASDAQ DAWN Wed, Mar 20, 2024 13.74 14.79 13.55 14.67
708 NASDAQ DAWN Tue, Mar 19, 2024 13.91 14.18 13.78 13.80
707 NASDAQ DAWN Mon, Mar 18, 2024 14.42 14.59 13.91 13.93
706 NASDAQ DAWN Fri, Mar 15, 2024 14.08 14.52 14.04 14.39
705 NASDAQ DAWN Thu, Mar 14, 2024 14.76 14.94 14.00 14.19
704 NASDAQ DAWN Wed, Mar 13, 2024 14.78 14.98 14.61 14.89
703 NASDAQ DAWN Tue, Mar 12, 2024 15.28 15.28 14.50 14.73
702 NASDAQ DAWN Mon, Mar 11, 2024 15.60 15.82 14.95 15.15
701 NASDAQ DAWN Fri, Mar 8, 2024 15.79 16.08 15.27 15.56
700 NASDAQ DAWN Thu, Mar 7, 2024 15.93 16.10 15.40 15.52
699 NASDAQ DAWN Wed, Mar 6, 2024 16.34 16.34 13.80 15.78
698 NASDAQ DAWN Tue, Mar 5, 2024 16.66 17.04 16.62 16.68
697 NASDAQ DAWN Mon, Mar 4, 2024 17.52 17.52 16.66 16.89
696 NASDAQ DAWN Fri, Mar 1, 2024 16.88 17.85 16.88 17.46
695 NASDAQ DAWN Thu, Feb 29, 2024 17.22 17.26 16.58 16.73
694 NASDAQ DAWN Wed, Feb 28, 2024 17.18 17.74 16.77 16.83
693 NASDAQ DAWN Tue, Feb 27, 2024 15.77 17.50 15.47 17.38
692 NASDAQ DAWN Mon, Feb 26, 2024 15.25 15.93 15.25 15.65
691 NASDAQ DAWN Fri, Feb 23, 2024 14.61 15.21 14.58 15.18
690 NASDAQ DAWN Thu, Feb 22, 2024 14.80 14.97 14.53 14.56
689 NASDAQ DAWN Wed, Feb 21, 2024 14.76 14.94 14.59 14.75
688 NASDAQ DAWN Tue, Feb 20, 2024 15.19 15.63 14.82 14.89
687 NASDAQ DAWN Fri, Feb 16, 2024 15.22 15.46 15.00 15.33
686 NASDAQ DAWN Thu, Feb 15, 2024 14.89 15.41 14.78 15.36
685 NASDAQ DAWN Wed, Feb 14, 2024 14.44 14.97 14.26 14.75
684 NASDAQ DAWN Tue, Feb 13, 2024 15.13 15.37 14.15 14.19
683 NASDAQ DAWN Mon, Feb 12, 2024 15.58 15.95 15.35 15.71
682 NASDAQ DAWN Fri, Feb 9, 2024 15.25 15.63 15.25 15.51
681 NASDAQ DAWN Thu, Feb 8, 2024 15.54 15.63 15.08 15.23
680 NASDAQ DAWN Wed, Feb 7, 2024 15.85 15.85 15.27 15.38
679 NASDAQ DAWN Tue, Feb 6, 2024 14.95 15.84 14.87 15.83
678 NASDAQ DAWN Mon, Feb 5, 2024 14.69 15.03 14.50 15.01
677 NASDAQ DAWN Fri, Feb 2, 2024 15.23 15.31 14.63 14.92
676 NASDAQ DAWN Thu, Feb 1, 2024 15.27 15.52 15.11 15.49
675 NASDAQ DAWN Wed, Jan 31, 2024 14.41 15.62 14.41 15.05
674 NASDAQ DAWN Tue, Jan 30, 2024 14.55 14.66 14.18 14.50
673 NASDAQ DAWN Mon, Jan 29, 2024 14.20 14.97 13.86 14.50
672 NASDAQ DAWN Fri, Jan 26, 2024 13.75 14.25 13.63 14.21
671 NASDAQ DAWN Thu, Jan 25, 2024 13.71 13.95 13.54 13.63
670 NASDAQ DAWN Wed, Jan 24, 2024 13.89 13.92 13.55 13.56
669 NASDAQ DAWN Tue, Jan 23, 2024 14.29 14.31 13.49 13.75
668 NASDAQ DAWN Mon, Jan 22, 2024 14.01 14.33 13.87 14.00
667 NASDAQ DAWN Fri, Jan 19, 2024 13.89 14.17 13.42 13.92
666 NASDAQ DAWN Thu, Jan 18, 2024 13.94 13.94 13.44 13.79
665 NASDAQ DAWN Wed, Jan 17, 2024 13.64 13.84 13.46 13.81
664 NASDAQ DAWN Tue, Jan 16, 2024 13.75 13.99 13.60 13.93
663 NASDAQ DAWN Fri, Jan 12, 2024 14.03 14.39 13.87 13.94
662 NASDAQ DAWN Thu, Jan 11, 2024 14.00 14.06 13.51 13.81
661 NASDAQ DAWN Wed, Jan 10, 2024 14.50 14.60 13.97 14.00
660 NASDAQ DAWN Tue, Jan 9, 2024 14.85 14.85 14.11 14.49
659 NASDAQ DAWN Mon, Jan 8, 2024 14.30 14.98 14.22 14.94
658 NASDAQ DAWN Fri, Jan 5, 2024 14.10 14.58 13.71 14.44
657 NASDAQ DAWN Thu, Jan 4, 2024 14.17 14.54 13.75 14.32
656 NASDAQ DAWN Wed, Jan 3, 2024 14.42 14.42 13.91 14.02
655 NASDAQ DAWN Tue, Jan 2, 2024 14.36 15.22 14.36 14.52
654 NASDAQ DAWN Fri, Dec 29, 2023 15.06 15.06 14.57 14.60
653 NASDAQ DAWN Thu, Dec 28, 2023 15.04 15.15 14.82 14.99
652 NASDAQ DAWN Wed, Dec 27, 2023 15.45 15.60 14.97 15.12
651 NASDAQ DAWN Tue, Dec 26, 2023 15.22 15.55 15.20 15.37
650 NASDAQ DAWN Fri, Dec 22, 2023 14.46 15.09 14.35 15.03
649 NASDAQ DAWN Thu, Dec 21, 2023 14.15 14.48 13.96 14.22
648 NASDAQ DAWN Wed, Dec 20, 2023 14.47 14.80 13.79 13.85
647 NASDAQ DAWN Tue, Dec 19, 2023 14.40 15.15 14.36 14.47
646 NASDAQ DAWN Mon, Dec 18, 2023 14.20 14.50 13.74 14.17
645 NASDAQ DAWN Fri, Dec 15, 2023 14.39 14.75 13.90 14.26
644 NASDAQ DAWN Thu, Dec 14, 2023 14.54 14.58 13.80 14.26
643 NASDAQ DAWN Wed, Dec 13, 2023 12.54 14.18 12.51 14.17
642 NASDAQ DAWN Tue, Dec 12, 2023 11.80 12.54 11.51 12.50
641 NASDAQ DAWN Mon, Dec 11, 2023 12.31 12.33 11.65 11.75
640 NASDAQ DAWN Fri, Dec 8, 2023 12.36 12.56 12.15 12.27
639 NASDAQ DAWN Thu, Dec 7, 2023 12.39 12.59 12.29 12.43
638 NASDAQ DAWN Wed, Dec 6, 2023 12.30 12.61 11.90 12.29
637 NASDAQ DAWN Tue, Dec 5, 2023 12.03 12.18 11.96 12.08
636 NASDAQ DAWN Mon, Dec 4, 2023 12.22 12.42 11.85 12.16
635 NASDAQ DAWN Fri, Dec 1, 2023 11.55 12.28 11.30 12.26
634 NASDAQ DAWN Thu, Nov 30, 2023 11.82 12.23 11.52 11.58
633 NASDAQ DAWN Wed, Nov 29, 2023 11.64 12.20 11.58 11.60
632 NASDAQ DAWN Tue, Nov 28, 2023 11.82 11.82 11.43 11.59
631 NASDAQ DAWN Mon, Nov 27, 2023 12.15 12.15 11.47 11.65
630 NASDAQ DAWN Fri, Nov 24, 2023 11.86 12.30 11.71 12.19
629 NASDAQ DAWN Wed, Nov 22, 2023 12.12 12.12 11.82 11.87
628 NASDAQ DAWN Tue, Nov 21, 2023 11.93 12.15 11.72 11.92
627 NASDAQ DAWN Mon, Nov 20, 2023 12.23 12.45 12.01 12.12
626 NASDAQ DAWN Fri, Nov 17, 2023 11.83 12.28 11.56 12.14
625 NASDAQ DAWN Thu, Nov 16, 2023 12.01 12.08 11.43 11.72
624 NASDAQ DAWN Wed, Nov 15, 2023 12.12 12.47 12.03 12.07
623 NASDAQ DAWN Tue, Nov 14, 2023 11.77 12.21 11.75 12.17
622 NASDAQ DAWN Mon, Nov 13, 2023 11.26 11.45 10.90 11.39
621 NASDAQ DAWN Fri, Nov 10, 2023 11.32 11.40 10.90 11.35
620 NASDAQ DAWN Thu, Nov 9, 2023 12.13 12.28 11.15 11.22
619 NASDAQ DAWN Wed, Nov 8, 2023 12.27 12.59 11.92 12.14
618 NASDAQ DAWN Tue, Nov 7, 2023 12.28 12.78 11.90 12.36
617 NASDAQ DAWN Mon, Nov 6, 2023 12.77 12.95 12.15 12.19
616 NASDAQ DAWN Fri, Nov 3, 2023 12.12 12.88 12.11 12.76
615 NASDAQ DAWN Thu, Nov 2, 2023 12.07 12.15 11.68 12.02
614 NASDAQ DAWN Wed, Nov 1, 2023 11.78 12.04 11.48 11.84
613 NASDAQ DAWN Tue, Oct 31, 2023 11.85 12.06 11.55 11.83
612 NASDAQ DAWN Mon, Oct 30, 2023 11.12 12.53 11.04 11.90
611 NASDAQ DAWN Fri, Oct 27, 2023 10.13 10.32 9.88 10.17
610 NASDAQ DAWN Thu, Oct 26, 2023 9.85 10.10 9.76 10.08
609 NASDAQ DAWN Wed, Oct 25, 2023 10.21 10.21 9.82 9.85
608 NASDAQ DAWN Tue, Oct 24, 2023 10.04 10.45 9.98 10.40
607 NASDAQ DAWN Mon, Oct 23, 2023 10.19 10.39 9.90 9.96
606 NASDAQ DAWN Fri, Oct 20, 2023 9.74 10.13 9.67 9.68
605 NASDAQ DAWN Thu, Oct 19, 2023 10.32 10.60 9.88 9.97
604 NASDAQ DAWN Wed, Oct 18, 2023 10.33 10.40 9.89 10.31
603 NASDAQ DAWN Tue, Oct 17, 2023 10.65 10.98 10.46 10.49
602 NASDAQ DAWN Mon, Oct 16, 2023 11.11 11.13 10.51 10.65
601 NASDAQ DAWN Fri, Oct 13, 2023 10.62 11.19 10.51 11.07
600 NASDAQ DAWN Thu, Oct 12, 2023 11.52 11.52 10.54 10.63
599 NASDAQ DAWN Wed, Oct 11, 2023 11.83 11.97 11.32 11.60
598 NASDAQ DAWN Tue, Oct 10, 2023 11.62 12.08 11.61 11.80
597 NASDAQ DAWN Mon, Oct 9, 2023 11.98 12.10 11.68 11.69
596 NASDAQ DAWN Fri, Oct 6, 2023 11.81 12.45 11.65 12.19
595 NASDAQ DAWN Thu, Oct 5, 2023 11.52 12.00 11.42 11.98
594 NASDAQ DAWN Wed, Oct 4, 2023 11.67 11.72 11.34 11.58
593 NASDAQ DAWN Tue, Oct 3, 2023 11.91 11.91 11.51 11.76
592 NASDAQ DAWN Mon, Oct 2, 2023 12.22 12.29 11.84 12.01
591 NASDAQ DAWN Fri, Sep 29, 2023 12.52 12.77 12.24 12.27
590 NASDAQ DAWN Thu, Sep 28, 2023 12.51 12.51 12.16 12.40
589 NASDAQ DAWN Wed, Sep 27, 2023 12.49 12.75 12.34 12.51
588 NASDAQ DAWN Tue, Sep 26, 2023 12.83 13.11 12.45 12.49
587 NASDAQ DAWN Mon, Sep 25, 2023 13.22 13.23 12.75 12.83
586 NASDAQ DAWN Fri, Sep 22, 2023 13.01 13.49 12.90 13.38
585 NASDAQ DAWN Thu, Sep 21, 2023 13.01 13.13 12.72 12.99
584 NASDAQ DAWN Wed, Sep 20, 2023 14.07 14.11 13.03 13.13
583 NASDAQ DAWN Tue, Sep 19, 2023 14.09 14.30 13.90 14.06
582 NASDAQ DAWN Mon, Sep 18, 2023 13.99 14.53 13.88 14.04
581 NASDAQ DAWN Fri, Sep 15, 2023 14.18 14.61 13.57 13.92
580 NASDAQ DAWN Thu, Sep 14, 2023 14.91 15.08 14.62 14.64
579 NASDAQ DAWN Wed, Sep 13, 2023 14.74 15.16 14.70 14.86
578 NASDAQ DAWN Tue, Sep 12, 2023 14.35 15.07 14.35 14.74
577 NASDAQ DAWN Mon, Sep 11, 2023 14.29 14.29 14.29 14.29
576 NASDAQ DAWN Fri, Sep 8, 2023 14.47 14.50 14.02 14.16
575 NASDAQ DAWN Thu, Sep 7, 2023 14.08 14.59 14.08 14.38
574 NASDAQ DAWN Wed, Sep 6, 2023 14.15 14.20 13.70 14.14
573 NASDAQ DAWN Tue, Sep 5, 2023 13.93 14.50 13.83 14.08
572 NASDAQ DAWN Fri, Sep 1, 2023 13.52 14.17 13.51 13.97
571 NASDAQ DAWN Thu, Aug 31, 2023 13.38 13.57 13.20 13.49
570 NASDAQ DAWN Wed, Aug 30, 2023 13.47 13.68 13.29 13.35
569 NASDAQ DAWN Tue, Aug 29, 2023 13.78 13.92 13.54 13.58
568 NASDAQ DAWN Mon, Aug 28, 2023 14.02 14.04 13.59 13.84
567 NASDAQ DAWN Fri, Aug 25, 2023 13.99 14.30 13.72 14.02
566 NASDAQ DAWN Thu, Aug 24, 2023 13.52 14.05 13.48 13.92
565 NASDAQ DAWN Wed, Aug 23, 2023 13.83 14.25 13.48 13.51
564 NASDAQ DAWN Tue, Aug 22, 2023 13.89 13.95 13.52 13.73
563 NASDAQ DAWN Mon, Aug 21, 2023 13.86 14.08 13.32 13.89
562 NASDAQ DAWN Fri, Aug 18, 2023 13.53 14.29 13.53 13.92
561 NASDAQ DAWN Thu, Aug 17, 2023 13.50 14.10 13.46 13.78
560 NASDAQ DAWN Wed, Aug 16, 2023 13.90 14.12 12.98 13.45
559 NASDAQ DAWN Tue, Aug 15, 2023 13.48 14.13 13.29 13.78
558 NASDAQ DAWN Mon, Aug 14, 2023 13.30 13.50 12.85 13.48
557 NASDAQ DAWN Fri, Aug 11, 2023 13.40 13.66 13.28 13.45
556 NASDAQ DAWN Thu, Aug 10, 2023 13.09 13.61 13.02 13.51
555 NASDAQ DAWN Wed, Aug 9, 2023 13.07 13.14 12.74 13.09
554 NASDAQ DAWN Tue, Aug 8, 2023 12.57 13.18 12.35 13.07
553 NASDAQ DAWN Mon, Aug 7, 2023 12.89 13.07 12.00 12.37
552 NASDAQ DAWN Fri, Aug 4, 2023 12.90 13.03 12.60 12.90
551 NASDAQ DAWN Thu, Aug 3, 2023 12.86 13.11 12.59 12.86
550 NASDAQ DAWN Wed, Aug 2, 2023 13.08 13.12 12.60 12.80
549 NASDAQ DAWN Tue, Aug 1, 2023 13.24 13.38 13.00 13.35
548 NASDAQ DAWN Mon, Jul 31, 2023 13.10 13.33 12.91 13.24
547 NASDAQ DAWN Fri, Jul 28, 2023 12.54 13.60 12.51 13.08
546 NASDAQ DAWN Thu, Jul 27, 2023 12.20 12.52 11.95 12.40
545 NASDAQ DAWN Wed, Jul 26, 2023 12.00 12.20 11.85 12.13
544 NASDAQ DAWN Tue, Jul 25, 2023 11.77 12.06 11.61 11.83
543 NASDAQ DAWN Mon, Jul 24, 2023 12.06 12.14 11.73 11.81
542 NASDAQ DAWN Fri, Jul 21, 2023 11.95 12.20 11.81 12.10
541 NASDAQ DAWN Thu, Jul 20, 2023 11.53 11.95 11.44 11.85
540 NASDAQ DAWN Wed, Jul 19, 2023 11.68 11.86 11.50 11.55
539 NASDAQ DAWN Tue, Jul 18, 2023 11.82 11.94 11.50 11.54
538 NASDAQ DAWN Mon, Jul 17, 2023 11.65 12.25 11.55 11.82
537 NASDAQ DAWN Fri, Jul 14, 2023 11.93 12.01 11.61 11.65
536 NASDAQ DAWN Thu, Jul 13, 2023 12.12 12.17 11.86 11.93
535 NASDAQ DAWN Wed, Jul 12, 2023 12.06 12.12 11.70 12.06
534 NASDAQ DAWN Tue, Jul 11, 2023 12.00 12.03 11.49 11.81
533 NASDAQ DAWN Mon, Jul 10, 2023 11.58 12.15 11.56 12.03
532 NASDAQ DAWN Fri, Jul 7, 2023 11.19 11.84 11.14 11.58
531 NASDAQ DAWN Thu, Jul 6, 2023 11.63 11.73 11.17 11.22
530 NASDAQ DAWN Wed, Jul 5, 2023 12.00 12.04 11.53 11.78
529 NASDAQ DAWN Mon, Jul 3, 2023 11.95 12.25 11.86 11.95
528 NASDAQ DAWN Fri, Jun 30, 2023 12.38 12.38 11.90 11.94
527 NASDAQ DAWN Thu, Jun 29, 2023 12.65 12.81 12.25 12.27
526 NASDAQ DAWN Wed, Jun 28, 2023 11.88 12.59 11.76 12.59
525 NASDAQ DAWN Tue, Jun 27, 2023 12.07 12.10 11.71 11.83
524 NASDAQ DAWN Mon, Jun 26, 2023 12.45 12.60 12.04 12.05
523 NASDAQ DAWN Fri, Jun 23, 2023 12.60 12.65 12.22 12.43
522 NASDAQ DAWN Thu, Jun 22, 2023 13.41 13.41 12.60 12.69
521 NASDAQ DAWN Wed, Jun 21, 2023 13.76 13.87 13.26 13.53
520 NASDAQ DAWN Tue, Jun 20, 2023 13.18 13.83 13.00 13.80
519 NASDAQ DAWN Fri, Jun 16, 2023 13.43 13.52 13.01 13.25
518 NASDAQ DAWN Thu, Jun 15, 2023 13.44 13.48 12.86 13.14
517 NASDAQ DAWN Wed, Jun 14, 2023 13.67 13.93 13.32 13.47
516 NASDAQ DAWN Tue, Jun 13, 2023 13.00 13.91 13.00 13.65
515 NASDAQ DAWN Mon, Jun 12, 2023 13.05 13.49 12.35 12.54
514 NASDAQ DAWN Fri, Jun 9, 2023 13.30 13.81 12.90 12.98
513 NASDAQ DAWN Thu, Jun 8, 2023 14.31 14.31 12.88 13.23
512 NASDAQ DAWN Wed, Jun 7, 2023 14.00 15.45 13.90 14.41
511 NASDAQ DAWN Tue, Jun 6, 2023 13.93 14.92 13.59 14.37
510 NASDAQ DAWN Mon, Jun 5, 2023 15.13 16.00 13.27 13.95
509 NASDAQ DAWN Fri, Jun 2, 2023 13.80 13.80 13.26 13.60
508 NASDAQ DAWN Thu, Jun 1, 2023 13.29 13.67 12.49 13.65
507 NASDAQ DAWN Wed, May 31, 2023 12.00 13.65 12.00 13.30
506 NASDAQ DAWN Tue, May 30, 2023 12.47 12.90 11.97 12.02
505 NASDAQ DAWN Fri, May 26, 2023 12.10 12.61 12.00 12.47
504 NASDAQ DAWN Thu, May 25, 2023 12.51 12.55 11.94 12.06
503 NASDAQ DAWN Wed, May 24, 2023 12.91 13.02 12.00 12.39
502 NASDAQ DAWN Tue, May 23, 2023 13.34 13.91 12.90 12.96
501 NASDAQ DAWN Mon, May 22, 2023 13.44 13.63 13.00 13.27
500 NASDAQ DAWN Fri, May 19, 2023 13.28 13.60 12.90 13.36
499 NASDAQ DAWN Thu, May 18, 2023 13.24 13.24 12.68 13.08
498 NASDAQ DAWN Wed, May 17, 2023 13.14 13.45 12.86 13.19
497 NASDAQ DAWN Tue, May 16, 2023 13.43 13.70 12.85 13.07
496 NASDAQ DAWN Mon, May 15, 2023 13.41 14.31 13.38 13.88
495 NASDAQ DAWN Fri, May 12, 2023 13.85 13.86 13.05 13.30
494 NASDAQ DAWN Thu, May 11, 2023 13.75 13.85 13.36 13.70
493 NASDAQ DAWN Wed, May 10, 2023 13.62 14.08 13.37 13.90
492 NASDAQ DAWN Tue, May 9, 2023 13.05 13.77 12.80 13.44
491 NASDAQ DAWN Mon, May 8, 2023 13.67 13.69 12.87 13.04
490 NASDAQ DAWN Fri, May 5, 2023 13.87 14.07 13.59 13.68
489 NASDAQ DAWN Thu, May 4, 2023 14.22 14.22 13.16 13.58
488 NASDAQ DAWN Wed, May 3, 2023 14.01 14.28 13.56 14.21
487 NASDAQ DAWN Tue, May 2, 2023 14.78 15.24 13.80 13.98
486 NASDAQ DAWN Mon, May 1, 2023 12.49 14.75 12.47 14.47
485 NASDAQ DAWN Fri, Apr 28, 2023 12.11 12.54 11.94 12.40
484 NASDAQ DAWN Thu, Apr 27, 2023 12.66 12.71 12.08 12.10
483 NASDAQ DAWN Wed, Apr 26, 2023 11.71 12.78 11.50 12.70
482 NASDAQ DAWN Tue, Apr 25, 2023 11.85 12.64 10.84 11.74
481 NASDAQ DAWN Mon, Apr 24, 2023 13.58 14.02 13.23 13.71
480 NASDAQ DAWN Fri, Apr 21, 2023 12.95 14.38 12.95 13.70
479 NASDAQ DAWN Thu, Apr 20, 2023 13.50 14.02 12.83 13.00
478 NASDAQ DAWN Wed, Apr 19, 2023 12.56 12.96 12.30 12.67
477 NASDAQ DAWN Tue, Apr 18, 2023 12.80 12.82 12.27 12.61
476 NASDAQ DAWN Mon, Apr 17, 2023 12.48 13.15 12.26 12.76
475 NASDAQ DAWN Fri, Apr 14, 2023 13.13 13.13 11.93 12.34
474 NASDAQ DAWN Thu, Apr 13, 2023 12.54 13.39 12.54 13.19
473 NASDAQ DAWN Wed, Apr 12, 2023 12.84 13.09 12.38 12.46
472 NASDAQ DAWN Tue, Apr 11, 2023 12.61 13.03 12.52 12.75
471 NASDAQ DAWN Mon, Apr 10, 2023 12.75 12.92 12.63 12.70
470 NASDAQ DAWN Thu, Apr 6, 2023 12.55 13.13 12.22 12.88
469 NASDAQ DAWN Wed, Apr 5, 2023 12.44 13.04 12.44 12.59
468 NASDAQ DAWN Tue, Apr 4, 2023 13.11 13.30 12.15 12.62
467 NASDAQ DAWN Mon, Apr 3, 2023 13.30 13.34 12.69 13.12
466 NASDAQ DAWN Fri, Mar 31, 2023 12.76 14.10 12.66 13.37
465 NASDAQ DAWN Thu, Mar 30, 2023 12.87 13.30 12.34 12.75
464 NASDAQ DAWN Wed, Mar 29, 2023 12.80 13.20 12.60 13.00
463 NASDAQ DAWN Tue, Mar 28, 2023 13.15 13.33 11.98 12.79
462 NASDAQ DAWN Mon, Mar 27, 2023 15.30 15.56 13.14 13.20
461 NASDAQ DAWN Fri, Mar 24, 2023 16.57 16.57 15.11 15.32
460 NASDAQ DAWN Thu, Mar 23, 2023 16.78 16.93 16.26 16.42
459 NASDAQ DAWN Wed, Mar 22, 2023 17.82 17.82 16.64 16.69
458 NASDAQ DAWN Tue, Mar 21, 2023 18.46 18.67 17.88 17.92
457 NASDAQ DAWN Mon, Mar 20, 2023 18.09 18.59 17.82 18.35
456 NASDAQ DAWN Fri, Mar 17, 2023 18.60 18.89 17.70 18.07
455 NASDAQ DAWN Thu, Mar 16, 2023 18.50 19.04 18.09 18.61
454 NASDAQ DAWN Wed, Mar 15, 2023 18.63 18.90 18.35 18.67
453 NASDAQ DAWN Tue, Mar 14, 2023 18.82 19.52 18.56 18.92
452 NASDAQ DAWN Mon, Mar 13, 2023 17.85 18.83 17.72 18.73
451 NASDAQ DAWN Fri, Mar 10, 2023 18.58 18.58 17.59 17.95
450 NASDAQ DAWN Thu, Mar 9, 2023 19.31 19.43 18.21 18.58
449 NASDAQ DAWN Wed, Mar 8, 2023 19.80 20.39 19.01 19.35
448 NASDAQ DAWN Tue, Mar 7, 2023 19.28 20.22 19.10 19.73
447 NASDAQ DAWN Mon, Mar 6, 2023 19.51 19.51 17.95 18.36
446 NASDAQ DAWN Fri, Mar 3, 2023 18.54 18.94 18.30 18.74
445 NASDAQ DAWN Thu, Mar 2, 2023 18.35 18.86 17.81 18.40
444 NASDAQ DAWN Wed, Mar 1, 2023 18.55 18.88 18.38 18.58
443 NASDAQ DAWN Tue, Feb 28, 2023 18.38 18.65 18.25 18.42
442 NASDAQ DAWN Mon, Feb 27, 2023 18.25 18.69 18.02 18.34
441 NASDAQ DAWN Fri, Feb 24, 2023 18.31 18.88 17.77 17.99
440 NASDAQ DAWN Thu, Feb 23, 2023 19.51 19.52 18.51 18.59
439 NASDAQ DAWN Wed, Feb 22, 2023 19.27 19.72 19.03 19.45
438 NASDAQ DAWN Tue, Feb 21, 2023 19.75 19.77 18.84 19.20
437 NASDAQ DAWN Fri, Feb 17, 2023 19.54 20.09 19.46 20.05
436 NASDAQ DAWN Thu, Feb 16, 2023 19.43 20.15 19.21 19.55
435 NASDAQ DAWN Wed, Feb 15, 2023 19.75 19.84 19.19 19.54
434 NASDAQ DAWN Tue, Feb 14, 2023 20.07 20.46 19.44 19.94
433 NASDAQ DAWN Mon, Feb 13, 2023 19.91 20.38 19.41 20.23
432 NASDAQ DAWN Fri, Feb 10, 2023 20.45 20.52 19.70 19.90
431 NASDAQ DAWN Thu, Feb 9, 2023 20.28 20.92 20.12 20.51
430 NASDAQ DAWN Wed, Feb 8, 2023 21.42 21.51 20.14 20.23
429 NASDAQ DAWN Tue, Feb 7, 2023 21.26 21.48 20.66 20.91
428 NASDAQ DAWN Mon, Feb 6, 2023 20.96 21.39 20.12 21.23
427 NASDAQ DAWN Fri, Feb 3, 2023 21.30 21.98 20.92 21.11
426 NASDAQ DAWN Thu, Feb 2, 2023 21.58 21.78 20.85 21.75
425 NASDAQ DAWN Wed, Feb 1, 2023 21.70 21.76 20.55 21.53
424 NASDAQ DAWN Tue, Jan 31, 2023 21.53 22.06 21.33 21.77
423 NASDAQ DAWN Mon, Jan 30, 2023 21.33 21.61 20.89 21.33
422 NASDAQ DAWN Fri, Jan 27, 2023 21.65 22.06 21.38 21.45
421 NASDAQ DAWN Thu, Jan 26, 2023 22.23 22.26 21.36 21.54
420 NASDAQ DAWN Wed, Jan 25, 2023 21.60 22.26 20.96 22.10
419 NASDAQ DAWN Tue, Jan 24, 2023 21.57 22.35 21.53 22.03
418 NASDAQ DAWN Mon, Jan 23, 2023 22.44 22.60 21.63 21.78
417 NASDAQ DAWN Fri, Jan 20, 2023 23.25 23.25 22.45 22.47
416 NASDAQ DAWN Thu, Jan 19, 2023 22.71 23.02 22.34 22.62
415 NASDAQ DAWN Wed, Jan 18, 2023 23.55 24.00 22.45 22.47
414 NASDAQ DAWN Tue, Jan 17, 2023 22.80 23.79 22.44 23.41
413 NASDAQ DAWN Fri, Jan 13, 2023 22.68 23.71 22.16 22.83
412 NASDAQ DAWN Thu, Jan 12, 2023 22.89 23.43 22.15 22.96
411 NASDAQ DAWN Wed, Jan 11, 2023 22.80 23.76 22.11 22.98
410 NASDAQ DAWN Tue, Jan 10, 2023 21.95 23.65 21.76 22.82
409 NASDAQ DAWN Mon, Jan 9, 2023 25.61 25.77 21.22 21.89
408 NASDAQ DAWN Fri, Jan 6, 2023 21.19 21.49 20.73 21.34
407 NASDAQ DAWN Thu, Jan 5, 2023 20.93 21.50 20.78 21.14
406 NASDAQ DAWN Wed, Jan 4, 2023 20.41 21.09 20.02 20.96
405 NASDAQ DAWN Tue, Jan 3, 2023 21.29 21.89 19.85 20.25
404 NASDAQ DAWN Fri, Dec 30, 2022 21.04 21.72 20.78 21.52
403 NASDAQ DAWN Thu, Dec 29, 2022 19.99 21.55 19.81 21.23
402 NASDAQ DAWN Wed, Dec 28, 2022 19.41 20.03 19.41 19.81
401 NASDAQ DAWN Tue, Dec 27, 2022 19.42 19.76 19.14 19.34
400 NASDAQ DAWN Fri, Dec 23, 2022 20.57 20.65 19.30 19.46
399 NASDAQ DAWN Thu, Dec 22, 2022 20.42 20.72 20.22 20.66
398 NASDAQ DAWN Wed, Dec 21, 2022 20.50 21.18 19.84 20.59
397 NASDAQ DAWN Tue, Dec 20, 2022 19.64 20.61 19.62 20.40
396 NASDAQ DAWN Mon, Dec 19, 2022 21.18 21.44 19.65 19.80
395 NASDAQ DAWN Fri, Dec 16, 2022 21.21 21.70 20.37 21.42
394 NASDAQ DAWN Thu, Dec 15, 2022 21.95 22.04 20.89 21.42
393 NASDAQ DAWN Wed, Dec 14, 2022 20.47 21.81 19.91 21.61
392 NASDAQ DAWN Tue, Dec 13, 2022 20.01 20.39 18.41 20.10
391 NASDAQ DAWN Mon, Dec 12, 2022 20.85 20.85 19.87 19.97
390 NASDAQ DAWN Fri, Dec 9, 2022 21.85 22.19 20.47 20.50
389 NASDAQ DAWN Thu, Dec 8, 2022 22.13 22.64 21.75 21.96
388 NASDAQ DAWN Wed, Dec 7, 2022 21.05 22.26 20.96 22.00
387 NASDAQ DAWN Tue, Dec 6, 2022 21.13 21.75 20.91 21.06
386 NASDAQ DAWN Mon, Dec 5, 2022 23.00 23.10 20.99 21.45
385 NASDAQ DAWN Fri, Dec 2, 2022 20.90 22.05 20.88 21.74
384 NASDAQ DAWN Thu, Dec 1, 2022 22.02 22.70 21.02 21.22
383 NASDAQ DAWN Wed, Nov 30, 2022 20.56 21.27 19.65 21.23
382 NASDAQ DAWN Tue, Nov 29, 2022 20.22 20.81 20.12 20.35
381 NASDAQ DAWN Mon, Nov 28, 2022 21.07 21.77 19.90 20.12
380 NASDAQ DAWN Fri, Nov 25, 2022 21.06 21.50 20.66 21.41
379 NASDAQ DAWN Wed, Nov 23, 2022 21.57 22.04 20.83 21.14
378 NASDAQ DAWN Tue, Nov 22, 2022 20.63 21.74 20.30 21.68
377 NASDAQ DAWN Mon, Nov 21, 2022 21.27 21.43 20.25 20.41
376 NASDAQ DAWN Fri, Nov 18, 2022 21.39 21.79 20.93 21.34
375 NASDAQ DAWN Thu, Nov 17, 2022 21.11 21.16 20.56 21.09
374 NASDAQ DAWN Wed, Nov 16, 2022 22.15 22.15 21.06 21.21
373 NASDAQ DAWN Tue, Nov 15, 2022 22.54 22.63 21.82 21.89
372 NASDAQ DAWN Mon, Nov 14, 2022 21.31 22.62 21.18 22.00
371 NASDAQ DAWN Fri, Nov 11, 2022 20.96 21.43 20.44 21.29
370 NASDAQ DAWN Thu, Nov 10, 2022 19.78 21.00 18.81 20.90
369 NASDAQ DAWN Wed, Nov 9, 2022 19.60 19.70 18.68 18.77
368 NASDAQ DAWN Tue, Nov 8, 2022 20.14 20.38 19.53 19.77
367 NASDAQ DAWN Mon, Nov 7, 2022 19.48 19.84 18.89 19.48
366 NASDAQ DAWN Fri, Nov 4, 2022 19.43 19.78 18.49 19.25
365 NASDAQ DAWN Thu, Nov 3, 2022 19.21 19.80 19.12 19.37
364 NASDAQ DAWN Wed, Nov 2, 2022 20.23 20.23 19.49 19.50
363 NASDAQ DAWN Tue, Nov 1, 2022 20.55 20.70 19.55 20.22
362 NASDAQ DAWN Mon, Oct 31, 2022 21.21 21.58 20.90 21.14
361 NASDAQ DAWN Fri, Oct 28, 2022 20.93 21.46 20.27 21.35
360 NASDAQ DAWN Thu, Oct 27, 2022 20.83 21.32 20.47 20.82
359 NASDAQ DAWN Wed, Oct 26, 2022 19.96 21.13 19.95 20.62
358 NASDAQ DAWN Tue, Oct 25, 2022 19.75 20.21 19.54 19.85
357 NASDAQ DAWN Mon, Oct 24, 2022 19.51 19.94 18.98 19.72
356 NASDAQ DAWN Fri, Oct 21, 2022 19.32 19.88 19.10 19.54
355 NASDAQ DAWN Thu, Oct 20, 2022 19.22 20.14 19.15 19.25
354 NASDAQ DAWN Wed, Oct 19, 2022 19.06 19.92 18.88 19.22
353 NASDAQ DAWN Tue, Oct 18, 2022 18.66 19.58 17.66 19.36
352 NASDAQ DAWN Mon, Oct 17, 2022 21.37 21.58 18.97 19.67
351 NASDAQ DAWN Fri, Oct 14, 2022 20.78 21.23 20.57 20.88
350 NASDAQ DAWN Thu, Oct 13, 2022 19.37 20.57 19.13 20.55
349 NASDAQ DAWN Wed, Oct 12, 2022 19.47 19.83 18.98 19.78
348 NASDAQ DAWN Tue, Oct 11, 2022 19.57 20.10 18.84 19.51
347 NASDAQ DAWN Mon, Oct 10, 2022 19.54 20.59 19.07 19.62
346 NASDAQ DAWN Fri, Oct 7, 2022 20.46 20.47 19.46 19.55
345 NASDAQ DAWN Thu, Oct 6, 2022 20.43 20.84 19.95 20.51
344 NASDAQ DAWN Wed, Oct 5, 2022 20.73 21.15 20.28 20.54
343 NASDAQ DAWN Tue, Oct 4, 2022 19.58 20.95 19.52 20.94
342 NASDAQ DAWN Mon, Oct 3, 2022 20.28 20.28 19.53 20.06
341 NASDAQ DAWN Fri, Sep 30, 2022 19.59 20.43 19.37 20.03
340 NASDAQ DAWN Thu, Sep 29, 2022 19.75 20.01 18.85 19.62
339 NASDAQ DAWN Wed, Sep 28, 2022 19.32 20.61 19.32 20.11
338 NASDAQ DAWN Tue, Sep 27, 2022 18.34 19.24 18.01 19.21
337 NASDAQ DAWN Mon, Sep 26, 2022 17.90 18.81 17.90 18.04
336 NASDAQ DAWN Fri, Sep 23, 2022 17.51 18.33 17.02 18.29
335 NASDAQ DAWN Thu, Sep 22, 2022 17.51 17.97 17.05 17.74
334 NASDAQ DAWN Wed, Sep 21, 2022 19.64 19.64 18.26 18.30
333 NASDAQ DAWN Tue, Sep 20, 2022 20.01 20.47 19.06 19.68
332 NASDAQ DAWN Mon, Sep 19, 2022 21.12 21.27 20.22 20.54
331 NASDAQ DAWN Fri, Sep 16, 2022 22.10 22.48 20.94 21.54
330 NASDAQ DAWN Thu, Sep 15, 2022 23.70 24.11 22.28 22.78
329 NASDAQ DAWN Wed, Sep 14, 2022 23.50 24.38 23.00 23.32
328 NASDAQ DAWN Tue, Sep 13, 2022 25.15 25.39 23.66 23.75
327 NASDAQ DAWN Mon, Sep 12, 2022 25.67 26.72 24.36 25.84
326 NASDAQ DAWN Fri, Sep 9, 2022 25.00 25.85 24.80 25.54
325 NASDAQ DAWN Thu, Sep 8, 2022 24.50 26.14 24.48 24.89
324 NASDAQ DAWN Wed, Sep 7, 2022 23.43 24.56 23.08 24.40
323 NASDAQ DAWN Tue, Sep 6, 2022 24.04 24.08 23.32 23.57
322 NASDAQ DAWN Fri, Sep 2, 2022 23.96 24.24 23.48 23.80
321 NASDAQ DAWN Thu, Sep 1, 2022 23.49 24.08 22.65 23.76
320 NASDAQ DAWN Wed, Aug 31, 2022 22.95 23.55 22.84 23.49
319 NASDAQ DAWN Tue, Aug 30, 2022 23.50 23.58 22.56 22.91
318 NASDAQ DAWN Mon, Aug 29, 2022 23.83 24.50 23.17 23.38
317 NASDAQ DAWN Fri, Aug 26, 2022 24.73 24.96 23.98 24.09
316 NASDAQ DAWN Thu, Aug 25, 2022 25.25 25.30 23.97 24.75
315 NASDAQ DAWN Wed, Aug 24, 2022 24.42 25.41 24.03 25.12
314 NASDAQ DAWN Tue, Aug 23, 2022 24.00 24.90 23.48 24.50
313 NASDAQ DAWN Mon, Aug 22, 2022 23.57 24.54 23.36 24.02
312 NASDAQ DAWN Fri, Aug 19, 2022 23.42 24.28 22.69 23.94
311 NASDAQ DAWN Thu, Aug 18, 2022 23.95 24.66 23.49 24.00
310 NASDAQ DAWN Wed, Aug 17, 2022 23.93 24.98 23.10 24.07
309 NASDAQ DAWN Tue, Aug 16, 2022 25.01 25.34 24.07 24.24
308 NASDAQ DAWN Mon, Aug 15, 2022 26.53 26.82 24.93 25.00
307 NASDAQ DAWN Fri, Aug 12, 2022 24.78 28.35 24.65 26.57
306 NASDAQ DAWN Thu, Aug 11, 2022 23.11 24.54 23.11 24.50
305 NASDAQ DAWN Wed, Aug 10, 2022 23.04 23.88 22.47 23.57
304 NASDAQ DAWN Tue, Aug 9, 2022 24.05 24.54 22.55 22.75
303 NASDAQ DAWN Mon, Aug 8, 2022 23.74 24.84 23.48 24.39
302 NASDAQ DAWN Fri, Aug 5, 2022 20.00 23.70 19.38 23.64
301 NASDAQ DAWN Thu, Aug 4, 2022 19.29 20.55 18.98 20.45
300 NASDAQ DAWN Wed, Aug 3, 2022 17.15 19.22 17.15 19.13
299 NASDAQ DAWN Tue, Aug 2, 2022 16.87 17.56 16.00 17.53
298 NASDAQ DAWN Mon, Aug 1, 2022 17.12 17.38 16.33 16.44
297 NASDAQ DAWN Fri, Jul 29, 2022 17.29 17.29 16.72 17.13
296 NASDAQ DAWN Thu, Jul 28, 2022 17.98 18.17 17.30 17.39
295 NASDAQ DAWN Wed, Jul 27, 2022 18.05 18.07 17.20 17.93
294 NASDAQ DAWN Tue, Jul 26, 2022 17.85 18.40 17.46 17.81
293 NASDAQ DAWN Mon, Jul 25, 2022 17.80 18.30 17.23 17.66
292 NASDAQ DAWN Fri, Jul 22, 2022 19.46 19.73 17.85 18.03
291 NASDAQ DAWN Thu, Jul 21, 2022 19.42 19.86 19.11 19.24
290 NASDAQ DAWN Wed, Jul 20, 2022 19.50 19.83 18.91 19.24
289 NASDAQ DAWN Tue, Jul 19, 2022 18.14 19.40 18.13 19.38
288 NASDAQ DAWN Mon, Jul 18, 2022 19.45 20.02 18.04 18.13
287 NASDAQ DAWN Fri, Jul 15, 2022 19.62 19.62 19.03 19.14
286 NASDAQ DAWN Thu, Jul 14, 2022 19.03 19.45 18.63 19.38
285 NASDAQ DAWN Wed, Jul 13, 2022 17.44 19.30 17.44 19.07
284 NASDAQ DAWN Tue, Jul 12, 2022 18.62 18.90 17.44 17.88
283 NASDAQ DAWN Mon, Jul 11, 2022 19.53 19.89 18.40 18.46
282 NASDAQ DAWN Fri, Jul 8, 2022 19.42 20.02 19.36 19.60
281 NASDAQ DAWN Thu, Jul 7, 2022 19.70 19.99 19.01 19.43
280 NASDAQ DAWN Wed, Jul 6, 2022 19.24 19.84 18.63 19.72
279 NASDAQ DAWN Tue, Jul 5, 2022 19.45 20.08 18.42 19.31
278 NASDAQ DAWN Fri, Jul 1, 2022 17.80 20.02 17.66 19.95
277 NASDAQ DAWN Thu, Jun 30, 2022 17.26 18.22 16.91 17.90
276 NASDAQ DAWN Wed, Jun 29, 2022 17.04 17.98 16.79 17.55
275 NASDAQ DAWN Tue, Jun 28, 2022 17.41 18.13 16.99 17.12
274 NASDAQ DAWN Mon, Jun 27, 2022 17.78 17.99 17.04 17.39
273 NASDAQ DAWN Fri, Jun 24, 2022 17.65 17.95 16.95 17.78
272 NASDAQ DAWN Thu, Jun 23, 2022 16.28 17.50 15.83 17.45
271 NASDAQ DAWN Wed, Jun 22, 2022 16.32 16.97 15.90 16.01
270 NASDAQ DAWN Tue, Jun 21, 2022 16.23 16.62 15.31 16.29
269 NASDAQ DAWN Fri, Jun 17, 2022 15.10 15.98 15.08 15.79
268 NASDAQ DAWN Thu, Jun 16, 2022 14.81 15.48 14.73 15.05
267 NASDAQ DAWN Wed, Jun 15, 2022 16.29 16.79 14.55 15.25
266 NASDAQ DAWN Tue, Jun 14, 2022 13.17 16.00 13.13 15.83
265 NASDAQ DAWN Mon, Jun 13, 2022 14.94 15.90 12.77 14.96
264 NASDAQ DAWN Fri, Jun 10, 2022 6.97 7.10 6.51 6.62
263 NASDAQ DAWN Thu, Jun 9, 2022 7.02 7.24 6.69 7.12
262 NASDAQ DAWN Wed, Jun 8, 2022 6.75 7.46 6.63 7.05
261 NASDAQ DAWN Tue, Jun 7, 2022 6.62 6.92 6.40 6.74
260 NASDAQ DAWN Mon, Jun 6, 2022 7.11 7.11 6.52 6.68
259 NASDAQ DAWN Fri, Jun 3, 2022 6.68 7.20 6.47 7.02
258 NASDAQ DAWN Thu, Jun 2, 2022 6.49 7.02 6.38 6.67
257 NASDAQ DAWN Wed, Jun 1, 2022 6.20 6.60 6.03 6.56
256 NASDAQ DAWN Tue, May 31, 2022 5.50 6.23 5.45 6.22
255 NASDAQ DAWN Fri, May 27, 2022 5.75 5.80 5.44 5.72
254 NASDAQ DAWN Thu, May 26, 2022 6.09 6.16 5.71 5.75
253 NASDAQ DAWN Wed, May 25, 2022 7.32 7.51 6.08 6.16
252 NASDAQ DAWN Tue, May 24, 2022 7.16 7.33 6.81 7.28
251 NASDAQ DAWN Mon, May 23, 2022 7.33 7.76 7.04 7.22
250 NASDAQ DAWN Fri, May 20, 2022 6.98 7.30 6.83 7.20
249 NASDAQ DAWN Thu, May 19, 2022 7.49 7.77 6.80 6.88
248 NASDAQ DAWN Wed, May 18, 2022 8.36 8.50 7.40 7.58
247 NASDAQ DAWN Tue, May 17, 2022 8.10 8.64 7.75 8.59
246 NASDAQ DAWN Mon, May 16, 2022 7.70 8.19 7.56 7.85
245 NASDAQ DAWN Fri, May 13, 2022 7.04 7.78 6.53 7.65
244 NASDAQ DAWN Thu, May 12, 2022 6.98 7.37 6.61 6.95
243 NASDAQ DAWN Wed, May 11, 2022 7.59 7.63 6.99 7.05
242 NASDAQ DAWN Tue, May 10, 2022 7.93 8.08 7.48 7.66
241 NASDAQ DAWN Mon, May 9, 2022 8.23 8.32 7.67 7.74
240 NASDAQ DAWN Fri, May 6, 2022 8.94 9.04 8.29 8.40
239 NASDAQ DAWN Thu, May 5, 2022 9.54 9.62 8.93 8.99
238 NASDAQ DAWN Wed, May 4, 2022 9.46 9.95 8.91 9.73
237 NASDAQ DAWN Tue, May 3, 2022 9.36 10.20 8.87 9.50
236 NASDAQ DAWN Mon, May 2, 2022 8.80 9.32 8.25 9.28
235 NASDAQ DAWN Fri, Apr 29, 2022 8.90 9.37 8.49 8.52
234 NASDAQ DAWN Thu, Apr 28, 2022 9.15 9.53 8.33 8.97
233 NASDAQ DAWN Wed, Apr 27, 2022 9.68 9.99 8.79 9.02
232 NASDAQ DAWN Tue, Apr 26, 2022 10.50 10.51 9.71 9.77
231 NASDAQ DAWN Mon, Apr 25, 2022 10.42 10.80 10.07 10.58
230 NASDAQ DAWN Fri, Apr 22, 2022 10.89 10.95 10.45 10.53
229 NASDAQ DAWN Thu, Apr 21, 2022 11.21 11.23 10.95 10.97
228 NASDAQ DAWN Wed, Apr 20, 2022 11.07 11.30 10.87 11.16
227 NASDAQ DAWN Tue, Apr 19, 2022 11.06 11.20 10.93 11.01
226 NASDAQ DAWN Mon, Apr 18, 2022 11.21 11.21 10.92 11.13
225 NASDAQ DAWN Thu, Apr 14, 2022 11.60 11.60 11.06 11.32
224 NASDAQ DAWN Wed, Apr 13, 2022 11.04 11.72 10.97 11.61
223 NASDAQ DAWN Tue, Apr 12, 2022 11.02 11.41 10.92 11.03
222 NASDAQ DAWN Mon, Apr 11, 2022 11.10 11.10 10.60 10.98
221 NASDAQ DAWN Fri, Apr 8, 2022 11.03 11.39 10.85 11.09
220 NASDAQ DAWN Thu, Apr 7, 2022 10.97 11.28 10.81 11.15
219 NASDAQ DAWN Wed, Apr 6, 2022 10.54 11.20 10.47 11.14
218 NASDAQ DAWN Tue, Apr 5, 2022 10.78 10.86 10.66 10.79
217 NASDAQ DAWN Mon, Apr 4, 2022 10.53 10.77 10.29 10.67
216 NASDAQ DAWN Fri, Apr 1, 2022 9.81 10.67 9.81 10.56
215 NASDAQ DAWN Thu, Mar 31, 2022 9.72 10.05 9.72 9.92
214 NASDAQ DAWN Wed, Mar 30, 2022 9.62 10.31 9.62 9.83
213 NASDAQ DAWN Tue, Mar 29, 2022 9.23 9.72 9.23 9.63
212 NASDAQ DAWN Mon, Mar 28, 2022 9.43 9.59 9.07 9.12
211 NASDAQ DAWN Fri, Mar 25, 2022 9.46 9.73 9.03 9.49
210 NASDAQ DAWN Thu, Mar 24, 2022 9.28 9.53 9.11 9.47
209 NASDAQ DAWN Wed, Mar 23, 2022 9.89 10.00 9.20 9.27
208 NASDAQ DAWN Tue, Mar 22, 2022 9.89 9.92 9.46 9.74
207 NASDAQ DAWN Mon, Mar 21, 2022 10.90 11.02 9.78 9.83
206 NASDAQ DAWN Fri, Mar 18, 2022 11.10 11.59 10.71 10.93
205 NASDAQ DAWN Thu, Mar 17, 2022 10.95 11.13 10.60 11.06
204 NASDAQ DAWN Wed, Mar 16, 2022 10.59 11.19 10.59 10.98
203 NASDAQ DAWN Tue, Mar 15, 2022 10.78 11.22 10.29 10.48
202 NASDAQ DAWN Mon, Mar 14, 2022 11.63 11.96 10.65 10.73
201 NASDAQ DAWN Fri, Mar 11, 2022 12.63 12.98 11.42 11.51
200 NASDAQ DAWN Thu, Mar 10, 2022 12.58 12.59 11.89 12.36
199 NASDAQ DAWN Wed, Mar 9, 2022 12.66 13.45 12.52 12.82
198 NASDAQ DAWN Tue, Mar 8, 2022 12.34 12.79 11.49 12.41
197 NASDAQ DAWN Mon, Mar 7, 2022 11.90 12.37 11.38 12.23
196 NASDAQ DAWN Fri, Mar 4, 2022 12.52 12.97 11.94 11.97
195 NASDAQ DAWN Thu, Mar 3, 2022 13.53 13.73 12.81 12.81
194 NASDAQ DAWN Wed, Mar 2, 2022 13.38 14.20 13.23 13.50
193 NASDAQ DAWN Tue, Mar 1, 2022 13.58 13.96 13.22 13.32
192 NASDAQ DAWN Mon, Feb 28, 2022 13.78 14.23 13.55 13.66
191 NASDAQ DAWN Fri, Feb 25, 2022 13.93 14.19 13.59 14.11
190 NASDAQ DAWN Thu, Feb 24, 2022 13.17 13.83 13.17 13.81
189 NASDAQ DAWN Wed, Feb 23, 2022 13.40 13.54 13.16 13.42
188 NASDAQ DAWN Tue, Feb 22, 2022 13.65 14.01 13.17 13.31
187 NASDAQ DAWN Fri, Feb 18, 2022 13.43 13.89 13.05 13.71
186 NASDAQ DAWN Thu, Feb 17, 2022 13.43 13.87 13.11 13.49
185 NASDAQ DAWN Wed, Feb 16, 2022 13.65 13.98 13.29 13.73
184 NASDAQ DAWN Tue, Feb 15, 2022 12.96 14.16 12.96 13.79
183 NASDAQ DAWN Mon, Feb 14, 2022 14.12 14.12 12.70 13.10
182 NASDAQ DAWN Fri, Feb 11, 2022 14.25 15.02 14.00 14.09
181 NASDAQ DAWN Thu, Feb 10, 2022 15.38 15.79 14.12 14.23
180 NASDAQ DAWN Wed, Feb 9, 2022 14.83 15.72 14.64 15.47
179 NASDAQ DAWN Tue, Feb 8, 2022 14.06 14.79 14.00 14.63
178 NASDAQ DAWN Mon, Feb 7, 2022 13.82 14.74 13.65 14.21
177 NASDAQ DAWN Fri, Feb 4, 2022 14.00 14.24 13.52 13.74
176 NASDAQ DAWN Thu, Feb 3, 2022 14.00 14.38 14.00 14.09
175 NASDAQ DAWN Wed, Feb 2, 2022 14.98 14.98 14.02 14.08
174 NASDAQ DAWN Tue, Feb 1, 2022 14.76 15.06 14.26 14.95
173 NASDAQ DAWN Mon, Jan 31, 2022 14.00 14.88 14.00 14.75
172 NASDAQ DAWN Fri, Jan 28, 2022 13.26 14.03 12.95 14.01
171 NASDAQ DAWN Thu, Jan 27, 2022 14.03 14.27 12.99 13.25
170 NASDAQ DAWN Wed, Jan 26, 2022 14.87 16.36 13.69 13.85
169 NASDAQ DAWN Tue, Jan 25, 2022 14.39 15.29 13.67 14.75
168 NASDAQ DAWN Mon, Jan 24, 2022 14.52 14.72 13.51 14.53
167 NASDAQ DAWN Fri, Jan 21, 2022 15.03 15.61 14.28 14.63
166 NASDAQ DAWN Thu, Jan 20, 2022 14.76 15.36 14.60 14.78
165 NASDAQ DAWN Wed, Jan 19, 2022 14.40 14.96 14.07 14.71
164 NASDAQ DAWN Tue, Jan 18, 2022 14.04 14.53 14.04 14.26
163 NASDAQ DAWN Fri, Jan 14, 2022 14.00 14.39 13.45 14.09
162 NASDAQ DAWN Thu, Jan 13, 2022 15.40 15.73 14.09 14.19
161 NASDAQ DAWN Wed, Jan 12, 2022 15.01 15.81 14.94 15.36
160 NASDAQ DAWN Tue, Jan 11, 2022 14.27 15.37 14.09 15.09
159 NASDAQ DAWN Mon, Jan 10, 2022 15.91 16.28 13.94 14.48
158 NASDAQ DAWN Fri, Jan 7, 2022 16.50 16.79 15.77 15.97
157 NASDAQ DAWN Thu, Jan 6, 2022 16.34 17.31 16.01 16.46
156 NASDAQ DAWN Wed, Jan 5, 2022 17.11 17.70 16.30 16.48
155 NASDAQ DAWN Tue, Jan 4, 2022 17.52 17.52 16.87 16.98
154 NASDAQ DAWN Mon, Jan 3, 2022 16.75 17.58 16.25 17.47
153 NASDAQ DAWN Fri, Dec 31, 2021 16.72 17.83 16.56 16.85
152 NASDAQ DAWN Thu, Dec 30, 2021 16.38 17.15 16.32 16.63
151 NASDAQ DAWN Wed, Dec 29, 2021 16.27 16.84 15.76 16.35
150 NASDAQ DAWN Tue, Dec 28, 2021 16.00 16.31 15.91 16.27
149 NASDAQ DAWN Mon, Dec 27, 2021 15.90 16.06 15.56 15.97
148 NASDAQ DAWN Thu, Dec 23, 2021 15.65 15.89 15.16 15.83
147 NASDAQ DAWN Wed, Dec 22, 2021 16.74 16.74 15.54 15.65
146 NASDAQ DAWN Tue, Dec 21, 2021 18.00 18.00 16.81 17.29
145 NASDAQ DAWN Mon, Dec 20, 2021 17.51 18.64 16.87 17.96
144 NASDAQ DAWN Fri, Dec 17, 2021 17.23 18.27 16.47 17.85
143 NASDAQ DAWN Thu, Dec 16, 2021 18.05 18.85 16.84 17.53
142 NASDAQ DAWN Wed, Dec 15, 2021 17.67 18.65 16.62 18.25
141 NASDAQ DAWN Tue, Dec 14, 2021 17.24 17.88 16.67 17.45
140 NASDAQ DAWN Mon, Dec 13, 2021 17.24 18.81 16.82 17.45
139 NASDAQ DAWN Fri, Dec 10, 2021 16.81 18.41 16.16 17.39
138 NASDAQ DAWN Thu, Dec 9, 2021 17.45 19.90 16.45 16.75
137 NASDAQ DAWN Wed, Dec 8, 2021 18.25 18.73 17.32 17.98
136 NASDAQ DAWN Tue, Dec 7, 2021 18.36 19.94 17.96 18.00
135 NASDAQ DAWN Mon, Dec 6, 2021 18.43 18.67 17.23 18.00
134 NASDAQ DAWN Fri, Dec 3, 2021 19.42 19.64 17.57 18.00
133 NASDAQ DAWN Thu, Dec 2, 2021 16.48 19.54 16.25 19.33
132 NASDAQ DAWN Wed, Dec 1, 2021 19.64 19.64 16.13 16.43
131 NASDAQ DAWN Tue, Nov 30, 2021 17.81 19.01 16.40 18.37
130 NASDAQ DAWN Mon, Nov 29, 2021 18.81 20.02 17.78 18.05
129 NASDAQ DAWN Fri, Nov 26, 2021 17.59 18.82 17.59 18.30
128 NASDAQ DAWN Wed, Nov 24, 2021 18.71 18.80 17.93 18.16
127 NASDAQ DAWN Tue, Nov 23, 2021 19.00 20.73 18.50 19.00
126 NASDAQ DAWN Mon, Nov 22, 2021 20.31 21.00 18.82 19.03
125 NASDAQ DAWN Fri, Nov 19, 2021 19.92 20.60 19.14 20.11
124 NASDAQ DAWN Thu, Nov 18, 2021 20.51 20.99 19.98 20.11
123 NASDAQ DAWN Wed, Nov 17, 2021 21.45 21.95 20.40 20.51
122 NASDAQ DAWN Tue, Nov 16, 2021 21.24 22.56 20.87 21.38
121 NASDAQ DAWN Mon, Nov 15, 2021 22.59 22.67 21.01 21.26
120 NASDAQ DAWN Fri, Nov 12, 2021 22.67 23.10 22.19 22.19
119 NASDAQ DAWN Thu, Nov 11, 2021 23.22 23.83 22.93 23.15
118 NASDAQ DAWN Wed, Nov 10, 2021 24.36 24.66 22.68 23.14
117 NASDAQ DAWN Tue, Nov 9, 2021 24.33 24.72 22.99 23.90
116 NASDAQ DAWN Mon, Nov 8, 2021 26.30 26.62 23.89 24.83
115 NASDAQ DAWN Fri, Nov 5, 2021 26.07 26.50 25.24 26.33
114 NASDAQ DAWN Thu, Nov 4, 2021 25.59 26.12 25.23 25.96
113 NASDAQ DAWN Wed, Nov 3, 2021 24.85 26.00 24.36 25.72
112 NASDAQ DAWN Tue, Nov 2, 2021 23.20 24.98 22.87 24.82
111 NASDAQ DAWN Mon, Nov 1, 2021 24.94 24.94 22.41 22.92
110 NASDAQ DAWN Fri, Oct 29, 2021 23.44 24.84 22.32 24.44
109 NASDAQ DAWN Thu, Oct 28, 2021 22.23 24.02 22.23 23.80
108 NASDAQ DAWN Wed, Oct 27, 2021 24.50 24.50 22.02 22.24
107 NASDAQ DAWN Tue, Oct 26, 2021 24.58 25.49 24.35 24.59
106 NASDAQ DAWN Mon, Oct 25, 2021 23.74 24.46 23.14 24.33
105 NASDAQ DAWN Fri, Oct 22, 2021 24.01 24.66 22.88 23.71
104 NASDAQ DAWN Thu, Oct 21, 2021 23.32 24.03 23.23 23.80
103 NASDAQ DAWN Wed, Oct 20, 2021 23.33 23.84 22.40 23.59
102 NASDAQ DAWN Tue, Oct 19, 2021 22.68 23.37 21.68 23.24
101 NASDAQ DAWN Mon, Oct 18, 2021 21.02 22.91 21.02 22.29
100 NASDAQ DAWN Fri, Oct 15, 2021 22.81 23.44 21.59 22.15
99 NASDAQ DAWN Thu, Oct 14, 2021 23.08 23.16 22.09 22.40
98 NASDAQ DAWN Wed, Oct 13, 2021 21.61 23.00 21.55 22.97
97 NASDAQ DAWN Tue, Oct 12, 2021 21.21 21.82 20.87 21.46
96 NASDAQ DAWN Mon, Oct 11, 2021 22.12 22.12 20.68 21.10
95 NASDAQ DAWN Fri, Oct 8, 2021 21.77 22.69 21.77 22.03
94 NASDAQ DAWN Thu, Oct 7, 2021 20.69 21.98 20.37 21.65
93 NASDAQ DAWN Wed, Oct 6, 2021 20.58 21.75 20.21 20.71
92 NASDAQ DAWN Tue, Oct 5, 2021 22.85 23.87 20.40 20.86
91 NASDAQ DAWN Mon, Oct 4, 2021 24.00 24.81 22.68 22.85
90 NASDAQ DAWN Fri, Oct 1, 2021 23.87 24.65 23.15 24.59
89 NASDAQ DAWN Thu, Sep 30, 2021 24.02 24.21 23.00 23.73
88 NASDAQ DAWN Wed, Sep 29, 2021 23.81 24.08 23.00 23.85
87 NASDAQ DAWN Tue, Sep 28, 2021 23.88 24.96 23.27 23.65
86 NASDAQ DAWN Mon, Sep 27, 2021 23.37 24.78 23.37 24.45
85 NASDAQ DAWN Fri, Sep 24, 2021 24.33 24.33 23.10 23.61
84 NASDAQ DAWN Thu, Sep 23, 2021 22.32 24.99 22.16 24.34
83 NASDAQ DAWN Wed, Sep 22, 2021 22.25 22.43 21.84 22.00
82 NASDAQ DAWN Tue, Sep 21, 2021 20.75 22.19 20.75 22.01
81 NASDAQ DAWN Mon, Sep 20, 2021 22.96 23.69 19.85 20.55
80 NASDAQ DAWN Fri, Sep 17, 2021 25.11 25.99 23.00 23.20
79 NASDAQ DAWN Thu, Sep 16, 2021 24.80 25.40 24.47 25.23
78 NASDAQ DAWN Wed, Sep 15, 2021 24.60 26.21 24.60 24.93
77 NASDAQ DAWN Tue, Sep 14, 2021 23.50 25.12 23.50 24.77
76 NASDAQ DAWN Mon, Sep 13, 2021 25.88 25.98 23.29 23.47
75 NASDAQ DAWN Fri, Sep 10, 2021 25.16 26.30 24.88 25.77
74 NASDAQ DAWN Thu, Sep 9, 2021 25.82 26.65 25.06 25.16
73 NASDAQ DAWN Wed, Sep 8, 2021 25.40 26.47 24.50 26.21
72 NASDAQ DAWN Tue, Sep 7, 2021 27.83 28.70 24.51 25.11
71 NASDAQ DAWN Fri, Sep 3, 2021 27.00 27.93 26.72 27.54
70 NASDAQ DAWN Thu, Sep 2, 2021 28.06 28.50 26.00 27.02
69 NASDAQ DAWN Wed, Sep 1, 2021 28.10 28.36 27.25 27.92
68 NASDAQ DAWN Tue, Aug 31, 2021 27.70 28.39 26.52 27.83
67 NASDAQ DAWN Mon, Aug 30, 2021 27.32 28.05 26.45 27.42
66 NASDAQ DAWN Fri, Aug 27, 2021 27.51 28.35 27.07 27.30
65 NASDAQ DAWN Thu, Aug 26, 2021 27.00 28.42 27.00 27.51
64 NASDAQ DAWN Wed, Aug 25, 2021 27.02 27.53 26.51 27.29
63 NASDAQ DAWN Tue, Aug 24, 2021 26.81 27.22 26.14 27.00
62 NASDAQ DAWN Mon, Aug 23, 2021 25.25 27.89 25.25 27.00
61 NASDAQ DAWN Fri, Aug 20, 2021 24.43 25.26 24.38 25.22
60 NASDAQ DAWN Thu, Aug 19, 2021 23.51 25.23 23.51 24.67
59 NASDAQ DAWN Wed, Aug 18, 2021 24.75 24.99 23.63 23.90
58 NASDAQ DAWN Tue, Aug 17, 2021 24.50 25.00 23.86 24.75
57 NASDAQ DAWN Mon, Aug 16, 2021 24.71 24.98 23.61 24.65
56 NASDAQ DAWN Fri, Aug 13, 2021 23.00 25.00 22.31 24.54
55 NASDAQ DAWN Thu, Aug 12, 2021 22.40 23.37 22.16 23.06
54 NASDAQ DAWN Wed, Aug 11, 2021 25.61 25.73 21.03 22.15
53 NASDAQ DAWN Tue, Aug 10, 2021 26.34 26.95 25.61 25.67
52 NASDAQ DAWN Mon, Aug 9, 2021 26.95 27.33 25.64 26.55
51 NASDAQ DAWN Fri, Aug 6, 2021 26.00 27.20 26.00 26.88
50 NASDAQ DAWN Thu, Aug 5, 2021 24.50 26.06 24.50 25.51
49 NASDAQ DAWN Wed, Aug 4, 2021 24.90 25.35 22.41 24.50
48 NASDAQ DAWN Tue, Aug 3, 2021 24.32 25.32 23.71 24.85
47 NASDAQ DAWN Mon, Aug 2, 2021 23.94 24.56 22.85 23.91
46 NASDAQ DAWN Fri, Jul 30, 2021 23.04 24.18 23.01 23.72
45 NASDAQ DAWN Thu, Jul 29, 2021 22.15 23.50 21.98 23.28
44 NASDAQ DAWN Wed, Jul 28, 2021 23.08 23.13 21.70 21.70
43 NASDAQ DAWN Tue, Jul 27, 2021 23.10 23.64 22.20 22.58
42 NASDAQ DAWN Mon, Jul 26, 2021 22.34 23.21 21.87 22.88
41 NASDAQ DAWN Fri, Jul 23, 2021 22.09 22.70 21.87 22.63
40 NASDAQ DAWN Thu, Jul 22, 2021 21.17 22.86 21.17 22.46
39 NASDAQ DAWN Wed, Jul 21, 2021 21.63 21.63 21.25 21.57
38 NASDAQ DAWN Tue, Jul 20, 2021 21.25 21.73 21.10 21.28
37 NASDAQ DAWN Mon, Jul 19, 2021 20.00 21.52 20.00 21.31
36 NASDAQ DAWN Fri, Jul 16, 2021 20.29 20.86 20.00 20.26
35 NASDAQ DAWN Thu, Jul 15, 2021 20.76 20.76 19.76 20.00
34 NASDAQ DAWN Wed, Jul 14, 2021 21.20 21.47 20.18 20.48
33 NASDAQ DAWN Tue, Jul 13, 2021 21.20 21.66 20.48 20.85
32 NASDAQ DAWN Mon, Jul 12, 2021 21.75 22.08 20.00 20.93
31 NASDAQ DAWN Fri, Jul 9, 2021 20.14 21.75 20.09 21.75
30 NASDAQ DAWN Thu, Jul 8, 2021 20.71 20.99 20.00 20.14
29 NASDAQ DAWN Wed, Jul 7, 2021 22.40 23.16 20.78 21.10
28 NASDAQ DAWN Tue, Jul 6, 2021 22.80 23.92 22.14 22.14
27 NASDAQ DAWN Fri, Jul 2, 2021 23.17 24.29 22.72 22.85
26 NASDAQ DAWN Thu, Jul 1, 2021 22.81 24.47 22.50 23.17
25 NASDAQ DAWN Wed, Jun 30, 2021 22.36 23.50 22.25 22.77
24 NASDAQ DAWN Tue, Jun 29, 2021 21.54 22.72 21.35 22.21
23 NASDAQ DAWN Mon, Jun 28, 2021 20.17 21.30 19.85 20.17
22 NASDAQ DAWN Fri, Jun 25, 2021 20.07 20.83 19.89 20.05
21 NASDAQ DAWN Thu, Jun 24, 2021 20.52 20.68 19.72 20.14
20 NASDAQ DAWN Wed, Jun 23, 2021 20.81 22.63 19.99 20.23
19 NASDAQ DAWN Tue, Jun 22, 2021 21.60 21.73 19.88 20.35
18 NASDAQ DAWN Mon, Jun 21, 2021 21.90 22.60 21.11 21.25
17 NASDAQ DAWN Fri, Jun 18, 2021 19.51 21.78 19.07 21.00
16 NASDAQ DAWN Thu, Jun 17, 2021 19.18 19.93 19.09 19.46
15 NASDAQ DAWN Wed, Jun 16, 2021 19.76 20.69 18.96 19.23
14 NASDAQ DAWN Tue, Jun 15, 2021 20.92 21.03 19.80 20.02
13 NASDAQ DAWN Mon, Jun 14, 2021 20.05 21.41 20.05 20.50
12 NASDAQ DAWN Fri, Jun 11, 2021 20.40 21.21 20.39 20.84
11 NASDAQ DAWN Thu, Jun 10, 2021 20.65 21.11 20.00 20.52
10 NASDAQ DAWN Wed, Jun 9, 2021 20.32 20.99 19.72 20.63
9 NASDAQ DAWN Tue, Jun 8, 2021 19.91 20.60 19.50 20.44
8 NASDAQ DAWN Mon, Jun 7, 2021 18.82 20.02 18.69 19.78
7 NASDAQ DAWN Fri, Jun 4, 2021 18.43 19.50 18.08 19.01
6 NASDAQ DAWN Thu, Jun 3, 2021 22.17 24.39 17.19 19.00
5 NASDAQ DAWN Wed, Jun 2, 2021 21.67 23.17 21.45 22.17
4 NASDAQ DAWN Tue, Jun 1, 2021 23.70 24.50 19.07 21.30
3 NASDAQ DAWN Fri, May 28, 2021 24.12 27.04 22.43 23.69
2 NASDAQ DAWN Thu, May 27, 2021 25.00 27.00 22.75 25.89
1 NASDAQ DAWN Fri, Jun 10, 2011 0.00 0.00 0.00 0.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024