FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
5.780 USD  +0.040 (+0.70%)
Official Closing Price  /  Updated: 5:24 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 23.83 24.16 24.16 24.16 759,800 +0.11(+0.46%)
Dec 30, 2015 24.50 24.72 23.65 24.05 921,836 -0.44(-1.80%)
Dec 29, 2015 24.90 25.07 24.22 24.49 797,164 -0.42(-1.69%)
Dec 28, 2015 27.04 27.20 24.81 24.91 842,374 -2.25(-8.28%)
Dec 24, 2015 26.58 27.16 27.16 27.16 292,200 +0.59(+2.22%)
Dec 23, 2015 26.65 26.95 26.28 26.57 511,280 -0.01(-0.04%)
Dec 22, 2015 27.05 27.30 26.14 26.58 290,055 -0.47(-1.74%)
Dec 21, 2015 27.29 27.46 26.63 27.05 375,946 -0.03(-0.11%)
Dec 18, 2015 27.10 27.91 26.55 27.08 1,371,597 -0.19(-0.70%)
Dec 17, 2015 26.89 27.93 26.37 27.27 492,599 +0.49(+1.83%)
Dec 16, 2015 26.02 26.93 25.48 26.78 401,407 +0.91(+3.52%)
Dec 15, 2015 25.02 26.16 24.97 25.87 430,460 +1.29(+5.25%)
Dec 14, 2015 25.21 25.40 24.00 24.58 488,179 -0.53(-2.11%)
Dec 11, 2015 25.12 25.70 25.00 25.11 436,170 -0.67(-2.60%)
Dec 10, 2015 25.75 26.00 25.24 25.78 421,480 -0.06(-0.23%)
Dec 09, 2015 26.54 26.85 25.59 25.84 354,074 -0.87(-3.26%)
Dec 08, 2015 25.97 27.22 25.56 26.71 318,496 +0.25(+0.94%)
Dec 07, 2015 27.50 27.50 26.18 26.46 394,376 -0.65(-2.40%)
Dec 04, 2015 27.67 27.98 26.80 27.11 429,940 -0.36(-1.31%)
Dec 03, 2015 28.00 28.03 27.28 27.47 577,938 -0.43(-1.54%)
Dec 02, 2015 27.74 28.49 27.42 27.90 461,286 +0.31(+1.12%)
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.