Dynavax Technologies (NQ: DVAX )

12.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 11.94 12.42 11.89 12.41 1,718,443 +0.53(+4.46%)
Nov 29, 2022 12.01 12.04 11.70 11.88 1,000,014 -0.05(-0.42%)
Nov 28, 2022 12.25 12.47 11.87 11.93 1,799,057 -0.41(-3.32%)
Nov 25, 2022 12.45 12.61 12.31 12.34 502,675 -0.29(-2.30%)
Nov 23, 2022 12.78 12.92 12.59 12.63 819,182 -0.19(-1.48%)
Nov 22, 2022 12.91 12.91 12.53 12.82 1,443,633 +0.05(+0.39%)
Nov 21, 2022 12.78 12.93 12.68 12.77 1,169,157 -0.11(-0.85%)
Nov 18, 2022 13.50 13.50 12.83 12.88 2,238,908 -0.41(-3.09%)
Nov 17, 2022 12.77 13.29 12.63 13.29 1,308,576 +0.33(+2.55%)
Nov 16, 2022 13.06 13.30 12.89 12.96 1,222,371 -0.15(-1.14%)
Nov 15, 2022 13.10 13.37 12.87 13.11 1,802,468 +0.26(+2.02%)
Nov 14, 2022 12.76 13.18 12.70 12.85 1,550,073 +0.02(+0.16%)
Nov 11, 2022 12.71 12.94 12.23 12.83 3,083,060 -0.07(-0.54%)
Nov 10, 2022 12.45 12.98 12.33 12.90 2,995,035 +0.94(+7.86%)
Nov 09, 2022 12.30 12.48 11.91 11.96 1,935,047 -0.49(-3.94%)
Nov 08, 2022 12.61 12.68 12.30 12.45 1,501,639 -0.13(-1.03%)
Nov 07, 2022 12.59 12.80 12.09 12.58 2,144,593 +0.00(+0.00%)
Nov 04, 2022 11.55 12.67 11.54 12.58 3,516,735 +1.41(+12.62%)
Nov 03, 2022 11.11 11.45 11.00 11.17 1,408,994 -0.10(-0.89%)
Nov 02, 2022 11.54 11.80 11.26 11.27 1,815,244 -0.35(-3.01%)
Nov 01, 2022 11.62 11.82 11.45 11.62 1,373,102 +0.17(+1.48%)
Oct 31, 2022 11.70 11.73 11.31 11.45 1,577,658 -0.28(-2.39%)
Oct 28, 2022 11.50 11.79 11.39 11.73 1,503,037 +0.33(+2.89%)
Oct 27, 2022 11.80 11.90 11.33 11.40 1,356,172 -0.29(-2.48%)
Oct 26, 2022 11.34 11.93 11.33 11.69 1,526,407 +0.35(+3.09%)
Oct 25, 2022 11.37 11.61 11.26 11.34 1,378,938 +0.03(+0.27%)
Oct 24, 2022 11.07 11.49 10.79 11.31 1,918,089 +0.32(+2.91%)
Oct 21, 2022 10.40 11.00 10.36 10.99 5,317,165 +0.67(+6.49%)
Oct 20, 2022 10.53 10.77 10.30 10.32 1,632,946 -0.16(-1.53%)
Oct 19, 2022 10.94 11.12 10.32 10.48 2,246,020 -0.57(-5.16%)
Oct 18, 2022 11.53 11.63 11.01 11.05 1,137,536 -0.28(-2.47%)
Oct 17, 2022 11.04 11.39 10.88 11.33 1,631,449 +0.62(+5.79%)
Oct 14, 2022 10.98 11.16 10.70 10.71 1,186,533 -0.18(-1.65%)
Oct 13, 2022 10.56 11.02 10.40 10.89 1,533,075 +0.11(+1.02%)
Oct 12, 2022 10.98 11.03 10.62 10.78 1,282,762 -0.10(-0.92%)
Oct 11, 2022 11.07 11.35 10.51 10.88 1,937,330 -0.19(-1.72%)
Oct 10, 2022 10.84 11.21 10.62 11.07 1,436,374 +0.26(+2.41%)
Oct 07, 2022 11.10 11.21 10.75 10.81 1,657,380 -0.37(-3.31%)
Oct 06, 2022 11.34 11.40 11.12 11.18 1,243,291 -0.22(-1.93%)
Oct 05, 2022 11.14 11.48 11.09 11.40 1,591,569 +0.14(+1.24%)
Oct 04, 2022 10.92 11.27 10.85 11.26 1,878,402 +0.45(+4.16%)
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.