Dynavax Technologies (NQ: DVAX )

13.09 USD -1.61 (-10.92%)
Official Closing Price Updated: 4:01 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.