Dynavax Technologies (NQ: DVAX )

8.940 USD -0.300 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 9.420 9.420 8.870 8.940 2,089,590 -0.30(-3.25%)
May 04, 2021 9.700 9.700 9.190 9.240 1,838,317 -0.50(-5.13%)
May 03, 2021 10.11 10.11 9.600 9.740 2,056,932 -0.24(-2.40%)
Apr 30, 2021 10.05 10.46 9.885 9.980 2,296,800 -0.48(-4.59%)
Apr 29, 2021 10.49 10.56 10.28 10.46 1,256,544 +0.13(+1.26%)
Apr 28, 2021 10.12 10.53 10.00 10.33 1,922,329 +0.21(+2.08%)
Apr 27, 2021 9.910 10.42 9.790 10.12 2,001,352 +0.22(+2.22%)
Apr 26, 2021 9.660 9.990 9.580 9.900 1,865,280 +0.31(+3.23%)
Apr 23, 2021 9.560 9.770 9.430 9.590 1,640,000 +0.05(+0.52%)
Apr 22, 2021 9.390 9.670 8.920 9.540 3,071,006 +0.15(+1.60%)
Apr 21, 2021 9.040 9.580 8.990 9.390 3,291,148 +0.45(+5.03%)
Apr 20, 2021 10.83 10.83 8.760 8.940 7,654,602 -1.95(-17.91%)
Apr 19, 2021 10.84 11.84 10.76 10.89 4,884,257 -0.10(-0.91%)
Apr 16, 2021 10.82 11.20 10.60 10.99 2,400,700 +0.13(+1.20%)
Apr 15, 2021 10.32 11.04 10.21 10.86 3,307,482 +0.72(+7.10%)
Apr 14, 2021 9.970 10.56 9.930 10.14 2,467,450 +0.18(+1.81%)
Apr 13, 2021 10.19 10.59 9.740 9.960 1,843,805 -0.11(-1.09%)
Apr 12, 2021 10.08 10.08 9.580 10.07 1,697,050 +0.00(+0.00%)
Apr 09, 2021 9.900 10.11 9.710 10.07 1,278,700 +0.10(+1.00%)
Apr 08, 2021 9.930 10.00 9.620 9.970 1,493,372 +0.13(+1.32%)
Apr 07, 2021 10.02 10.16 9.800 9.840 1,446,781 -0.28(-2.77%)
Apr 06, 2021 10.05 10.50 10.00 10.12 3,066,640 +0.28(+2.85%)
Apr 05, 2021 9.810 9.850 9.540 9.840 1,818,130 +0.11(+1.13%)
Apr 01, 2021 9.900 10.12 9.620 9.730 1,527,800 -0.10(-1.02%)
Mar 31, 2021 9.410 9.990 9.300 9.830 2,011,041 +0.51(+5.47%)
Mar 30, 2021 9.570 9.570 9.180 9.320 1,576,774 -0.20(-2.10%)
Mar 29, 2021 9.980 9.990 9.410 9.520 2,147,782 -0.64(-6.30%)
Mar 26, 2021 10.33 10.56 9.830 10.16 1,888,800 -0.12(-1.17%)
Mar 25, 2021 9.200 10.30 9.110 10.28 2,876,880 +0.67(+6.97%)
Mar 24, 2021 10.30 10.49 9.600 9.610 3,530,231 -0.51(-5.04%)
Mar 23, 2021 10.81 10.97 10.00 10.12 3,382,940 -0.87(-7.92%)
Mar 22, 2021 10.19 11.45 10.16 10.99 5,831,545 +0.96(+9.57%)
Mar 19, 2021 9.850 10.24 9.760 10.03 9,339,900 +0.28(+2.87%)
Mar 18, 2021 10.03 10.59 9.700 9.750 2,876,211 -0.52(-5.06%)
Mar 17, 2021 9.690 10.36 9.580 10.27 2,355,017 +0.39(+3.95%)
Mar 16, 2021 10.24 10.29 9.710 9.880 2,707,923 -0.33(-3.23%)
Mar 15, 2021 9.710 10.44 9.550 10.21 3,704,341 +0.63(+6.58%)
Mar 12, 2021 9.600 9.920 9.470 9.580 2,983,100 -0.11(-1.14%)
Mar 11, 2021 9.630 9.700 9.250 9.690 2,480,553 +0.30(+3.19%)
Mar 10, 2021 9.270 9.610 9.130 9.390 2,216,798 +0.25(+2.74%)
Mar 09, 2021 8.590 9.280 8.590 9.140 2,777,236 +0.64(+7.53%)
Mar 08, 2021 8.210 8.770 8.210 8.500 2,854,002 +0.28(+3.34%)
Mar 05, 2021 8.550 8.600 7.300 8.225 5,194,700 -0.25(-2.89%)
Mar 04, 2021 8.420 8.670 7.930 8.470 3,588,837 -0.02(-0.24%)
Mar 03, 2021 8.600 8.830 8.310 8.490 3,055,218 -0.15(-1.74%)
Mar 02, 2021 8.950 9.030 8.620 8.640 2,496,640 -0.26(-2.92%)
Mar 01, 2021 9.150 9.190 8.670 8.900 3,523,315 +0.15(+1.71%)
Feb 26, 2021 9.190 10.10 8.635 8.750 9,849,800 +0.59(+7.23%)
Feb 25, 2021 9.280 9.650 8.150 8.160 4,662,005 -1.22(-13.01%)
Feb 24, 2021 9.120 9.410 8.750 9.380 2,247,630 +0.30(+3.30%)
Feb 23, 2021 8.870 9.210 8.340 9.080 4,079,058 -0.52(-5.42%)
Feb 22, 2021 10.06 10.35 9.580 9.600 3,726,336 -0.47(-4.67%)
Feb 19, 2021 9.600 11.00 9.520 10.07 8,668,500 +0.55(+5.78%)
Feb 18, 2021 9.560 9.800 9.320 9.520 3,620,793 -0.30(-3.05%)
Feb 17, 2021 9.720 9.970 9.550 9.820 3,463,988 +0.04(+0.41%)
Feb 16, 2021 9.940 10.01 9.490 9.780 3,786,764 +0.04(+0.41%)
Feb 12, 2021 9.610 10.06 9.322 9.740 3,506,600 +0.21(+2.20%)
Feb 11, 2021 9.750 10.17 9.340 9.530 4,538,932 -0.29(-2.95%)
Feb 10, 2021 10.70 10.94 9.600 9.820 6,563,695 -0.78(-7.36%)
Feb 09, 2021 11.05 11.19 10.42 10.60 5,980,391 -0.58(-5.19%)
Feb 08, 2021 9.730 11.25 9.550 11.18 10,344,302 +1.70(+17.93%)
Feb 05, 2021 9.710 10.11 9.370 9.480 4,803,800 -0.11(-1.15%)
Feb 04, 2021 9.610 10.08 8.970 9.590 10,162,930 +0.18(+1.91%)
Feb 03, 2021 9.130 9.530 8.610 9.410 8,465,103 -0.05(-0.53%)
Feb 02, 2021 10.36 10.71 8.210 9.460 25,187,098 -0.81(-7.89%)
Feb 01, 2021 7.370 11.69 7.060 10.27 107,036,950 +3.96(+62.76%)
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.