Dynavax Technologies (NQ: DVAX )

8.930 USD -0.110 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 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%)
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.