FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
6.030 USD  -0.140 (-2.27%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.850 4.125 3.700 4.100 1,475,435 +0.25(+6.49%)
Jan 30, 2017 3.900 3.900 3.750 3.850 573,311 -0.05(-1.28%)
Jan 27, 2017 3.950 4.000 3.755 3.900 935,469 +0.10(+2.63%)
Jan 26, 2017 3.900 3.950 3.750 3.800 714,965 -0.15(-3.80%)
Jan 25, 2017 4.100 4.125 3.800 3.950 1,567,895 -0.10(-2.47%)
Jan 24, 2017 4.150 4.162 3.950 4.050 680,571 -0.10(-2.41%)
Jan 23, 2017 4.200 4.300 4.050 4.150 1,000,420 -0.10(-2.35%)
Jan 20, 2017 4.250 4.300 4.175 4.250 528,066 +0.05(+1.19%)
Jan 19, 2017 4.300 4.300 4.200 4.200 647,275 -0.15(-3.45%)
Jan 18, 2017 4.350 4.375 4.250 4.350 564,709 +0.05(+1.16%)
Jan 17, 2017 4.350 4.400 4.250 4.300 851,467 -0.05(-1.15%)
Jan 13, 2017 4.350 4.350 4.350 0 +0.05(+1.16%)
Jan 12, 2017 4.250 4.450 4.200 4.300 1,166,116 +0.05(+1.18%)
Jan 11, 2017 4.300 4.400 4.100 4.250 1,068,430 -0.05(-1.16%)
Jan 10, 2017 4.350 4.450 4.200 4.300 823,812 +0.00(+0.00%)
Jan 09, 2017 4.300 4.450 4.200 4.300 771,118 +0.05(+1.18%)
Jan 06, 2017 4.200 4.450 4.150 4.250 1,332,639 +0.05(+1.19%)
Jan 05, 2017 4.450 4.450 3.900 4.200 1,771,917 -0.20(-4.55%)
Jan 04, 2017 4.100 4.450 3.950 4.400 1,030,818 +0.35(+8.64%)
Jan 03, 2017 4.000 4.050 3.850 4.050 1,024,313 +0.10(+2.53%)
Dec 30, 2016 3.950 3.950 3.950 0 -0.15(-3.66%)
Dec 29, 2016 3.950 4.150 3.900 4.100 1,465,625 +0.15(+3.80%)
Dec 28, 2016 4.050 4.200 3.950 3.950 643,377 -0.15(-3.66%)
Dec 27, 2016 4.100 4.200 4.011 4.100 908,889 +0.00(+0.00%)
Dec 23, 2016 4.100 4.100 4.100 0 +0.05(+1.23%)
Dec 22, 2016 4.150 4.250 4.050 4.050 884,306 -0.10(-2.41%)
Dec 21, 2016 4.200 4.375 4.100 4.150 702,729 -0.05(-1.19%)
Dec 20, 2016 4.450 4.600 4.150 4.200 1,226,218 -0.20(-4.55%)
Dec 19, 2016 4.450 4.700 4.300 4.400 2,331,612 +0.00(+0.00%)
Dec 16, 2016 4.100 4.500 4.050 4.400 3,076,263 +0.30(+7.32%)
Dec 15, 2016 3.900 4.100 3.800 4.100 1,649,542 +0.20(+5.13%)
Dec 14, 2016 4.150 4.200 3.900 3.900 1,042,862 -0.20(-4.88%)
Dec 13, 2016 4.550 4.550 4.000 4.100 2,303,096 -0.35(-7.87%)
Dec 12, 2016 4.600 4.750 4.450 4.450 1,587,953 -0.20(-4.30%)
Dec 09, 2016 4.800 5.000 4.600 4.650 1,921,000 -0.15(-3.12%)
Dec 08, 2016 5.000 5.200 4.800 4.800 2,405,831 -0.20(-4.00%)
Dec 07, 2016 5.100 5.150 4.750 5.000 2,128,533 -0.20(-3.85%)
Dec 06, 2016 5.100 5.400 4.850 5.200 2,109,272 +0.05(+0.97%)
Dec 05, 2016 4.750 5.175 4.750 5.150 2,063,585 +0.45(+9.57%)
Dec 02, 2016 4.350 4.800 4.250 4.700 1,487,495 +0.35(+8.05%)
Dec 01, 2016 4.400 4.500 4.150 4.350 1,492,871 +0.05(+1.16%)
Nov 30, 2016 4.800 4.900 4.300 4.300 2,151,521 -0.45(-9.47%)
Nov 29, 2016 4.600 4.900 4.550 4.750 1,267,633 +0.15(+3.26%)
Nov 28, 2016 4.900 5.000 4.550 4.600 1,651,861 -0.40(-8.00%)
Nov 25, 2016 4.900 5.000 4.800 5.000 658,110 +0.15(+3.09%)
Nov 23, 2016 4.850 4.850 4.850 0 -0.35(-6.73%)
Nov 22, 2016 4.800 5.300 4.750 5.200 3,219,410 +0.45(+9.47%)
Nov 21, 2016 4.700 4.850 4.600 4.750 1,708,079 +0.05(+1.06%)
Nov 18, 2016 4.500 4.850 4.400 4.700 2,090,983 +0.20(+4.44%)
Nov 17, 2016 4.600 4.600 4.300 4.500 2,111,461 -0.10(-2.17%)
Nov 16, 2016 4.650 4.750 4.500 4.600 2,773,546 -0.15(-3.16%)
Nov 15, 2016 4.150 4.800 3.950 4.750 8,570,386 +0.65(+15.85%)
Nov 14, 2016 3.250 4.700 3.200 4.100 29,097,552 -7.50(-64.66%)
Nov 11, 2016 11.25 11.80 11.20 11.60 1,133,476 +0.30(+2.65%)
Nov 10, 2016 11.60 12.05 11.50 11.30 1,216,511 -0.05(-0.44%)
Nov 09, 2016 10.45 11.50 10.10 11.35 1,707,177 +0.95(+9.13%)
Nov 08, 2016 10.10 10.80 9.800 10.40 1,390,706 +0.25(+2.46%)
Nov 07, 2016 9.800 10.35 9.500 10.15 888,948 +0.40(+4.10%)
Nov 04, 2016 9.200 10.03 9.200 9.750 1,135,215 +0.55(+5.98%)
Nov 03, 2016 9.850 9.850 9.000 9.200 896,892 -0.55(-5.64%)
Nov 02, 2016 9.550 9.950 9.550 9.750 577,344 +0.15(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.