Dynavax Technologies (NQ: DVAX )

8.225 USD -0.245 (-2.89%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.020 6.750 5.900 6.310 6,121,300 +0.41(+6.95%)
Jan 28, 2021 6.220 6.570 5.860 5.900 3,330,368 -0.24(-3.91%)
Jan 27, 2021 6.010 6.730 5.880 6.140 5,257,070 -0.03(-0.49%)
Jan 26, 2021 6.560 6.570 6.070 6.170 4,421,432 -0.38(-5.80%)
Jan 25, 2021 5.220 6.570 5.220 6.550 12,048,249 +1.33(+25.48%)
Jan 22, 2021 5.000 5.260 4.989 5.220 3,023,700 +0.18(+3.57%)
Jan 21, 2021 5.080 5.130 4.930 5.040 2,051,078 -0.08(-1.56%)
Jan 20, 2021 5.150 5.210 4.990 5.120 1,690,185 +0.02(+0.39%)
Jan 19, 2021 5.150 5.320 5.070 5.100 2,581,391 -0.03(-0.58%)
Jan 15, 2021 5.150 5.530 5.120 5.130 3,677,200 -0.01(-0.19%)
Jan 14, 2021 5.080 5.260 5.010 5.140 2,418,084 +0.05(+0.98%)
Jan 13, 2021 5.170 5.220 5.010 5.090 1,899,592 -0.06(-1.17%)
Jan 12, 2021 4.910 5.170 4.910 5.150 2,149,097 +0.23(+4.67%)
Jan 11, 2021 4.920 5.080 4.780 4.920 1,760,526 -0.07(-1.40%)
Jan 08, 2021 4.880 5.030 4.790 4.990 2,390,000 +0.09(+1.84%)
Jan 07, 2021 4.630 4.950 4.610 4.900 3,045,127 +0.30(+6.52%)
Jan 06, 2021 4.560 4.770 4.510 4.600 2,147,077 +0.03(+0.66%)
Jan 05, 2021 4.580 4.640 4.470 4.570 1,926,645 -0.05(-1.08%)
Jan 04, 2021 4.510 4.690 4.360 4.620 2,751,659 +0.17(+3.82%)
Dec 31, 2020 4.450 4.450 4.450 2,412,013 -0.45(-9.18%)
Dec 30, 2020 4.730 4.950 4.720 4.900 2,412,013 +0.20(+4.26%)
Dec 29, 2020 4.960 5.030 4.660 4.700 3,358,023 -0.20(-4.08%)
Dec 28, 2020 5.310 5.420 4.890 4.900 3,522,089 -0.38(-7.20%)
Dec 24, 2020 5.560 5.600 5.230 5.280 2,137,100 -0.32(-5.71%)
Dec 23, 2020 5.120 5.630 4.980 5.600 4,449,823 +0.49(+9.59%)
Dec 22, 2020 5.250 5.260 4.910 5.110 2,785,309 -0.12(-2.29%)
Dec 21, 2020 4.960 5.270 4.940 5.230 3,074,293 +0.17(+3.36%)
Dec 18, 2020 4.980 5.140 4.820 5.060 7,324,300 +0.13(+2.64%)
Dec 17, 2020 4.640 4.950 4.620 4.930 2,207,337 +0.30(+6.48%)
Dec 16, 2020 4.890 4.930 4.610 4.630 3,057,803 -0.27(-5.51%)
Dec 15, 2020 5.210 5.210 4.860 4.900 3,192,706 -0.27(-5.22%)
Dec 14, 2020 5.080 5.300 4.930 5.170 4,160,129 +0.21(+4.23%)
Dec 11, 2020 4.710 4.990 4.710 4.960 3,372,100 +0.39(+8.53%)
Dec 10, 2020 4.520 4.670 4.450 4.570 2,703,719 -0.07(-1.51%)
Dec 09, 2020 4.930 4.970 4.500 4.640 2,812,647 -0.24(-4.92%)
Dec 08, 2020 4.760 4.890 4.650 4.880 2,174,843 +0.13(+2.74%)
Dec 07, 2020 5.100 5.100 4.700 4.750 3,373,995 -0.41(-7.95%)
Dec 04, 2020 5.400 5.420 4.930 5.160 3,903,000 -0.01(-0.19%)
Dec 03, 2020 5.270 5.330 5.140 5.170 1,723,646 -0.08(-1.52%)
Dec 02, 2020 5.180 5.280 5.010 5.250 2,163,321 -0.01(-0.19%)
Dec 01, 2020 5.250 5.850 5.230 5.260 6,105,068 +0.18(+3.54%)
Nov 30, 2020 4.800 5.100 4.790 5.080 4,216,205 +0.29(+6.05%)
Nov 27, 2020 4.300 4.800 4.290 4.790 3,434,000 +0.54(+12.71%)
Nov 25, 2020 4.190 4.330 4.120 4.250 1,717,000 +0.10(+2.41%)
Nov 24, 2020 4.200 4.280 4.060 4.150 1,998,895 -0.05(-1.19%)
Nov 23, 2020 4.420 4.450 4.140 4.200 2,975,588 -0.22(-4.98%)
Nov 20, 2020 4.420 4.490 4.300 4.420 1,858,500 -0.03(-0.67%)
Nov 19, 2020 4.380 4.580 4.370 4.450 1,334,666 +0.07(+1.60%)
Nov 18, 2020 4.620 4.620 4.350 4.380 2,589,822 -0.23(-4.99%)
Nov 17, 2020 4.350 4.670 4.150 4.610 3,572,829 +0.20(+4.54%)
Nov 16, 2020 4.190 4.470 4.110 4.410 3,639,772 +0.25(+6.01%)
Nov 13, 2020 4.100 4.240 4.045 4.160 2,129,800 +0.12(+2.97%)
Nov 12, 2020 4.340 4.350 3.980 4.040 3,791,277 -0.39(-8.80%)
Nov 11, 2020 4.090 4.440 4.040 4.430 2,844,139 +0.27(+6.49%)
Nov 10, 2020 4.020 4.220 3.790 4.160 4,087,801 +0.28(+7.22%)
Nov 09, 2020 4.300 4.370 3.850 3.880 3,435,216 -0.27(-6.51%)
Nov 06, 2020 4.400 4.510 4.070 4.150 4,057,700 +0.02(+0.48%)
Nov 05, 2020 4.320 4.320 4.010 4.130 3,026,664 +0.00(+0.00%)
Nov 04, 2020 3.980 4.360 3.980 4.130 3,606,586 +0.13(+3.25%)
Nov 03, 2020 3.790 4.020 3.690 4.000 2,433,894 +0.24(+6.38%)
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.