Dynavax Technologies Corporation - Common Stock (NQ: DVAX )

13.15 +0.04 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2025 13.09 13.20 12.97 13.15 1,604,208 +0.04(+0.31%)
Feb 06, 2025 13.18 13.19 12.98 13.11 1,464,505 -0.05(-0.38%)
Feb 05, 2025 13.00 13.26 13.00 13.16 1,456,806 +0.16(+1.23%)
Feb 04, 2025 12.90 13.07 12.72 13.00 1,170,028 +0.06(+0.46%)
Feb 03, 2025 12.79 13.05 12.72 12.94 1,208,784 -0.11(-0.84%)
Jan 31, 2025 13.03 13.19 12.91 13.05 1,109,432 +0.04(+0.31%)
Jan 30, 2025 13.02 13.18 12.96 13.01 1,635,199 +0.03(+0.23%)
Jan 29, 2025 12.96 13.31 12.92 12.98 1,738,119 +0.04(+0.31%)
Jan 28, 2025 12.62 12.99 12.56 12.94 3,068,022 +0.38(+3.03%)
Jan 27, 2025 12.68 13.13 12.49 12.56 1,797,906 -0.18(-1.41%)
Jan 24, 2025 12.76 13.08 12.54 12.74 1,885,002 -0.06(-0.47%)
Jan 23, 2025 12.44 12.83 12.30 12.80 2,387,366 +0.38(+3.06%)
Jan 22, 2025 12.64 12.71 12.40 12.42 1,129,451 -0.26(-2.05%)
Jan 21, 2025 12.51 12.71 12.46 12.68 1,828,587 +0.23(+1.85%)
Jan 17, 2025 12.44 12.53 12.21 12.45 1,252,149 +0.06(+0.48%)
Jan 16, 2025 12.41 12.51 12.30 12.39 1,290,391 -0.09(-0.72%)
Jan 15, 2025 12.68 12.68 12.27 12.48 1,766,550 +0.00(+0.00%)
Jan 14, 2025 12.70 12.74 12.31 12.48 1,464,395 +0.00(+0.00%)
Jan 13, 2025 12.02 12.63 12.02 12.48 1,671,933 -0.15(-1.19%)
Jan 10, 2025 12.44 12.65 12.27 12.63 1,708,042 +0.01(+0.08%)
Jan 08, 2025 12.80 12.87 12.56 12.62 5,449,701 -0.21(-1.64%)
Jan 07, 2025 12.76 13.12 12.66 12.83 1,639,222 +0.07(+0.55%)
Jan 06, 2025 12.88 13.17 12.60 12.76 2,139,303 -0.18(-1.39%)
Jan 03, 2025 12.99 13.14 12.86 12.94 1,742,943 +0.04(+0.31%)
Jan 02, 2025 12.87 13.06 12.78 12.90 922,061 +0.13(+1.02%)
Dec 31, 2024 12.77 0 -0.06(-0.47%)
Dec 30, 2024 12.83 13.05 12.82 12.83 2,159,538 -0.17(-1.31%)
Dec 27, 2024 13.02 13.09 12.89 13.00 1,171,579 -0.03(-0.23%)
Dec 26, 2024 12.77 13.12 12.76 13.03 914,842 +0.19(+1.48%)
Dec 24, 2024 12.82 12.88 12.73 12.84 332,192 +0.01(+0.08%)
Dec 23, 2024 12.77 12.93 12.72 12.83 1,083,187 +0.11(+0.86%)
Dec 20, 2024 12.69 12.95 12.68 12.72 4,031,361 -0.04(-0.31%)
Dec 19, 2024 12.86 12.91 12.56 12.76 994,009 -0.01(-0.08%)
Dec 18, 2024 12.95 13.02 12.54 12.77 1,788,745 -0.13(-1.01%)
Dec 17, 2024 12.74 12.99 12.71 12.90 2,385,036 +0.05(+0.39%)
Dec 16, 2024 12.96 13.10 12.83 12.85 1,260,731 -0.11(-0.85%)
Dec 13, 2024 13.00 13.13 12.66 12.96 1,379,600 -0.03(-0.23%)
Dec 12, 2024 12.88 13.17 12.84 12.99 1,226,881 +0.08(+0.62%)
Dec 11, 2024 12.88 13.01 12.85 12.91 897,116 +0.06(+0.47%)
Dec 10, 2024 12.90 13.05 12.80 12.85 1,225,383 +0.01(+0.08%)
Dec 09, 2024 12.69 13.02 12.69 12.84 859,966 -0.01(-0.08%)
Dec 06, 2024 12.88 13.06 12.77 12.85 1,057,692 +0.02(+0.16%)
Dec 05, 2024 12.82 12.96 12.64 12.83 1,248,769 -0.06(-0.47%)
Dec 04, 2024 12.78 13.04 12.73 12.89 1,096,174 +0.10(+0.78%)
Dec 03, 2024 12.96 13.09 12.78 12.79 1,165,635 -0.25(-1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.