Dynavax Technologies (NQ: DVAX )

5.160 USD -0.010 (-0.19%)
Official Closing Price Updated: 7:57 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.50 16.70 16.05 16.10 838,014 -0.30(-1.83%)
Jan 30, 2018 16.70 17.00 16.35 16.40 921,263 -0.40(-2.38%)
Jan 29, 2018 17.15 17.50 16.60 16.80 1,002,602 -0.50(-2.89%)
Jan 26, 2018 18.15 18.27 17.20 17.30 847,337 -0.80(-4.42%)
Jan 25, 2018 17.45 18.35 17.30 18.10 1,218,976 +0.75(+4.32%)
Jan 24, 2018 17.25 17.65 16.80 17.35 1,324,761 -0.30(-1.70%)
Jan 23, 2018 17.05 17.85 17.00 17.65 1,817,111 +0.65(+3.82%)
Jan 22, 2018 16.50 17.19 16.05 17.00 2,799,078 +1.35(+8.63%)
Jan 19, 2018 15.40 16.05 15.30 15.65 1,019,054 +0.22(+1.46%)
Jan 18, 2018 15.60 15.73 15.15 15.43 1,044,909 -0.25(-1.59%)
Jan 17, 2018 15.05 15.93 15.00 15.68 2,879,691 +1.03(+7.00%)
Jan 16, 2018 15.70 15.78 14.65 14.65 2,686,566 -1.10(-6.98%)
Jan 12, 2018 15.75 15.75 15.75 0 -0.30(-1.87%)
Jan 11, 2018 16.85 17.00 15.85 16.05 2,920,009 -0.80(-4.75%)
Jan 10, 2018 16.85 2,503,743 -0.70(-3.99%)
Jan 09, 2018 17.90 18.25 17.25 17.55 1,278,633 -0.25(-1.40%)
Jan 08, 2018 18.80 18.85 17.75 17.80 1,392,824 -0.70(-3.78%)
Jan 05, 2018 18.00 18.55 18.00 18.50 836,868 +0.50(+2.78%)
Jan 04, 2018 18.60 18.84 17.89 18.00 1,063,034 -0.65(-3.49%)
Jan 03, 2018 18.80 19.11 18.50 18.65 747,219 -0.15(-0.80%)
Jan 02, 2018 18.75 19.15 18.30 18.80 944,363 +0.10(+0.53%)
Dec 29, 2017 18.70 18.70 18.70 0 -0.60(-3.11%)
Dec 28, 2017 19.05 19.55 19.00 19.30 800,601 +0.10(+0.52%)
Dec 27, 2017 19.25 19.50 18.95 19.20 692,634 -0.25(-1.29%)
Dec 26, 2017 18.80 19.50 18.30 19.45 1,176,192 +0.65(+3.46%)
Dec 22, 2017 18.20 18.86 17.95 18.80 1,157,240 +0.50(+2.73%)
Dec 21, 2017 18.00 18.65 17.90 18.30 1,002,390 +0.20(+1.10%)
Dec 20, 2017 18.50 18.80 17.90 18.10 848,173 -0.40(-2.16%)
Dec 19, 2017 18.85 19.40 18.50 18.50 1,059,005 -0.30(-1.60%)
Dec 18, 2017 19.40 19.40 18.40 18.80 1,007,433 -0.45(-2.34%)
Dec 15, 2017 18.85 19.65 18.65 19.25 3,652,272 +0.50(+2.67%)
Dec 14, 2017 18.90 19.50 18.48 18.75 948,932 -0.25(-1.32%)
Dec 13, 2017 17.70 19.27 17.70 19.00 1,340,338 +1.25(+7.04%)
Dec 12, 2017 18.60 18.67 17.65 17.75 1,587,913 -0.85(-4.57%)
Dec 11, 2017 18.45 18.92 18.10 18.60 763,595 +0.30(+1.64%)
Dec 08, 2017 17.75 18.35 17.70 18.30 906,795 +0.65(+3.68%)
Dec 07, 2017 17.40 18.00 17.24 17.65 989,653 +0.35(+2.02%)
Dec 06, 2017 17.20 17.55 16.90 17.30 1,138,316 -0.10(-0.57%)
Dec 05, 2017 17.70 18.05 16.85 17.40 1,687,976 -0.35(-1.97%)
Dec 04, 2017 18.60 18.85 17.70 17.75 1,014,575 -0.65(-3.53%)
Dec 01, 2017 19.85 20.00 18.35 18.40 1,909,064 -1.60(-8.00%)
Nov 30, 2017 19.55 20.05 19.40 20.00 1,601,903 +0.50(+2.56%)
Nov 29, 2017 19.60 20.20 19.15 19.50 1,976,953 -0.05(-0.26%)
Nov 28, 2017 18.45 19.88 18.10 19.55 1,756,845 +1.25(+6.83%)
Nov 27, 2017 18.30 18.65 18.05 18.30 947,016 -0.25(-1.35%)
Nov 24, 2017 18.65 18.75 18.30 18.55 511,262 +0.00(+0.00%)
Nov 22, 2017 18.40 18.70 18.10 18.55 1,034,971 +0.15(+0.82%)
Nov 21, 2017 17.95 18.50 17.49 18.40 1,471,668 +0.70(+3.95%)
Nov 20, 2017 18.35 18.56 17.41 17.70 1,847,036 -0.55(-3.01%)
Nov 17, 2017 18.45 18.65 17.95 18.25 1,534,688 -0.20(-1.08%)
Nov 16, 2017 17.95 18.80 17.86 18.45 1,868,849 +0.60(+3.36%)
Nov 15, 2017 18.15 18.15 17.30 17.85 1,894,215 -0.27(-1.52%)
Nov 14, 2017 17.70 18.55 17.25 18.12 3,738,861 -0.23(-1.23%)
Nov 13, 2017 20.20 20.21 18.20 18.35 4,066,188 -1.90(-9.38%)
Nov 10, 2017 22.15 22.25 18.60 20.25 9,768,150 +0.20(+1.00%)
Nov 09, 2017 21.20 21.75 19.88 20.05 3,351,009 -0.80(-3.84%)
Nov 08, 2017 22.00 22.05 20.80 20.85 2,048,069 -1.10(-5.01%)
Nov 07, 2017 23.20 23.30 21.80 21.95 1,746,072 -1.25(-5.39%)
Nov 06, 2017 22.00 23.85 21.95 23.20 3,167,819 +1.60(+7.41%)
Nov 03, 2017 21.95 22.70 21.12 21.60 1,454,286 -0.20(-0.92%)
Nov 02, 2017 21.05 21.85 20.75 21.80 1,260,220 +0.80(+3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.