FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
5.830 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:26 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 22.50 23.00 21.95 22.00 994,613 -0.25(-1.12%)
Oct 30, 2017 21.70 22.55 21.65 22.25 1,158,860 +0.55(+2.53%)
Oct 27, 2017 20.35 21.90 20.35 21.70 1,588,947 +1.45(+7.16%)
Oct 26, 2017 20.35 20.65 20.04 20.25 1,088,803 -0.15(-0.74%)
Oct 25, 2017 20.25 20.65 20.05 20.40 952,615 +0.25(+1.24%)
Oct 24, 2017 20.00 20.75 19.95 20.15 1,307,108 +0.20(+1.00%)
Oct 23, 2017 20.40 20.40 19.85 19.95 1,096,991 -0.45(-2.21%)
Oct 20, 2017 20.95 21.15 20.25 20.40 787,295 -0.45(-2.16%)
Oct 19, 2017 20.40 20.98 20.10 20.85 1,279,138 +0.45(+2.21%)
Oct 18, 2017 21.20 21.20 20.05 20.40 1,330,102 -0.77(-3.66%)
Oct 17, 2017 22.10 22.10 20.60 21.17 1,863,715 -1.12(-5.04%)
Oct 16, 2017 21.20 22.40 19.65 22.30 3,909,328 +0.40(+1.83%)
Oct 13, 2017 22.50 22.60 21.70 21.90 1,415,484 -0.55(-2.45%)
Oct 12, 2017 22.95 23.15 22.30 22.45 1,229,195 -0.60(-2.60%)
Oct 11, 2017 23.10 23.15 22.78 23.05 1,344,751 -0.10(-0.43%)
Oct 10, 2017 23.40 23.50 22.65 23.15 994,445 -0.10(-0.43%)
Oct 09, 2017 23.20 23.50 22.45 23.25 1,158,494 +0.15(+0.65%)
Oct 06, 2017 24.00 24.25 23.00 23.10 1,653,228 -0.98(-4.05%)
Oct 05, 2017 24.00 24.45 23.52 24.08 1,625,346 +0.12(+0.52%)
Oct 04, 2017 23.20 24.00 22.85 23.95 1,904,481 +0.75(+3.23%)
Oct 03, 2017 23.25 23.55 22.70 23.20 2,201,288 -0.05(-0.22%)
Oct 02, 2017 22.65 23.67 22.05 23.25 3,618,547 +1.75(+8.14%)
Sep 29, 2017 21.35 21.73 20.90 21.50 1,549,264 +0.25(+1.18%)
Sep 28, 2017 20.85 21.62 20.60 21.25 1,945,168 +0.60(+2.91%)
Sep 27, 2017 20.60 21.05 20.30 20.65 1,130,689 +0.05(+0.24%)
Sep 26, 2017 20.95 21.15 20.17 20.60 1,250,859 -0.45(-2.14%)
Sep 25, 2017 20.65 21.45 20.45 21.05 1,485,708 +0.55(+2.68%)
Sep 22, 2017 20.80 21.00 20.25 20.50 918,876 -0.30(-1.44%)
Sep 21, 2017 21.10 21.35 20.75 20.80 966,307 -0.25(-1.19%)
Sep 20, 2017 20.80 21.05 20.65 21.05 1,286,034 +0.20(+0.96%)
Sep 19, 2017 20.80 21.00 20.50 20.85 763,012 +0.10(+0.48%)
Sep 18, 2017 21.00 21.05 20.37 20.75 1,163,329 -0.05(-0.24%)
Sep 15, 2017 20.75 21.00 20.00 20.80 6,485,206 +0.15(+0.73%)
Sep 14, 2017 20.65 21.20 20.50 20.65 1,339,253 +0.05(+0.24%)
Sep 13, 2017 20.10 21.50 19.85 20.60 2,130,139 +0.40(+1.98%)
Sep 12, 2017 21.45 21.56 19.30 20.20 3,058,915 -0.95(-4.49%)
Sep 11, 2017 20.00 21.85 20.00 21.15 3,697,932 +1.55(+7.91%)
Sep 08, 2017 19.60 20.15 19.30 19.60 1,589,426 +0.05(+0.26%)
Sep 07, 2017 19.10 19.80 19.05 19.55 1,450,442 +0.50(+2.62%)
Sep 06, 2017 18.65 19.40 18.50 19.05 1,831,225 +0.60(+3.25%)
Sep 05, 2017 17.95 18.55 17.70 18.45 1,406,300 +0.50(+2.79%)
Sep 01, 2017 18.15 18.30 17.55 17.95 1,168,101 +0.00(+0.00%)
Aug 31, 2017 17.40 18.40 17.30 17.95 2,167,090 +0.75(+4.36%)
Aug 30, 2017 17.10 17.48 17.05 17.20 1,221,953 +0.20(+1.18%)
Aug 29, 2017 17.00 17.35 16.80 17.00 1,129,588 -0.25(-1.45%)
Aug 28, 2017 17.20 17.30 16.88 17.25 977,436 +0.45(+2.68%)
Aug 25, 2017 17.25 17.60 16.75 16.80 1,032,493 -0.40(-2.33%)
Aug 24, 2017 16.25 17.25 16.05 17.20 1,825,458 +1.00(+6.17%)
Aug 23, 2017 16.10 16.35 15.95 16.20 839,791 +0.05(+0.31%)
Aug 22, 2017 15.95 16.39 15.70 16.15 970,304 +0.30(+1.89%)
Aug 21, 2017 16.25 16.35 15.70 15.85 1,140,747 -0.35(-2.16%)
Aug 18, 2017 16.35 16.60 16.15 16.20 1,419,090 -0.20(-1.22%)
Aug 17, 2017 16.55 16.70 16.30 16.40 1,177,832 -0.25(-1.50%)
Aug 16, 2017 16.25 17.05 16.20 16.65 1,966,408 +0.45(+2.78%)
Aug 15, 2017 16.45 16.55 15.90 16.20 1,595,746 -0.25(-1.52%)
Aug 14, 2017 16.60 16.81 16.35 16.45 1,651,688 +0.15(+0.92%)
Aug 11, 2017 15.95 16.65 15.95 16.30 2,572,043 +0.45(+2.84%)
Aug 10, 2017 15.95 16.20 15.20 15.85 10,305,162 -1.35(-7.85%)
Aug 09, 2017 17.75 18.25 16.90 17.20 3,830,483 -1.45(-7.77%)
Aug 08, 2017 18.45 19.60 17.90 18.65 4,317,212 +0.25(+1.36%)
Aug 07, 2017 16.60 18.70 16.25 18.40 5,867,755 +1.85(+11.18%)
Aug 04, 2017 16.10 16.98 16.00 16.55 5,976,168 -0.45(-2.65%)
Aug 03, 2017 16.60 17.15 16.25 17.00 5,825,772 +0.95(+5.92%)
Aug 02, 2017 15.90 16.55 14.80 16.05 6,622,551 +0.85(+5.59%)
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.