Dynavax Technologies (NQ: DVAX )

12.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 14.19 14.19 13.97 13.98 1,044,828 -0.25(-1.76%)
Dec 28, 2023 14.14 14.34 14.12 14.23 1,371,870 +0.10(+0.71%)
Dec 27, 2023 14.03 14.15 13.97 14.13 974,102 +0.10(+0.71%)
Dec 26, 2023 13.97 14.14 13.90 14.03 928,142 +0.19(+1.37%)
Dec 22, 2023 13.67 13.86 13.66 13.84 1,204,990 +0.22(+1.62%)
Dec 21, 2023 13.33 13.65 13.32 13.62 1,667,656 +0.36(+2.71%)
Dec 20, 2023 13.72 13.72 13.24 13.26 2,170,968 -0.57(-4.12%)
Dec 19, 2023 13.75 13.93 13.61 13.83 1,486,868 +0.19(+1.39%)
Dec 18, 2023 13.80 13.80 13.61 13.64 1,927,520 -0.02(-0.15%)
Dec 15, 2023 13.67 14.06 13.48 13.66 5,233,238 +0.09(+0.66%)
Dec 14, 2023 13.61 13.76 13.45 13.57 1,678,668 +0.12(+0.89%)
Dec 13, 2023 13.40 13.47 13.06 13.45 2,195,148 +0.06(+0.45%)
Dec 12, 2023 13.48 13.48 13.19 13.39 1,627,346 -0.02(-0.15%)
Dec 11, 2023 13.33 13.51 13.29 13.41 1,130,634 +0.10(+0.75%)
Dec 08, 2023 13.31 13.48 13.22 13.31 1,059,806 -0.14(-1.04%)
Dec 07, 2023 13.41 13.55 13.27 13.45 1,414,945 +0.05(+0.37%)
Dec 06, 2023 13.78 13.86 13.36 13.40 1,847,674 -0.36(-2.62%)
Dec 05, 2023 13.82 13.90 13.58 13.76 1,250,201 -0.16(-1.15%)
Dec 04, 2023 13.77 13.96 13.65 13.92 1,244,383 +0.13(+0.94%)
Dec 01, 2023 13.65 13.89 13.48 13.79 1,829,006 +0.09(+0.66%)
Nov 30, 2023 13.40 13.83 13.39 13.70 1,697,540 +0.33(+2.47%)
Nov 29, 2023 13.30 13.45 13.18 13.37 2,018,088 +0.09(+0.68%)
Nov 28, 2023 13.57 13.57 13.12 13.28 1,270,884 -0.35(-2.57%)
Nov 27, 2023 13.51 13.64 13.33 13.63 1,020,817 +0.07(+0.52%)
Nov 24, 2023 13.52 13.70 13.49 13.56 458,156 +0.08(+0.59%)
Nov 22, 2023 13.67 13.70 13.39 13.48 715,938 -0.07(-0.52%)
Nov 21, 2023 13.57 13.75 13.46 13.55 1,505,094 -0.13(-0.95%)
Nov 20, 2023 13.52 13.82 13.51 13.68 1,320,875 +0.17(+1.26%)
Nov 17, 2023 13.69 13.76 13.38 13.51 1,323,020 -0.02(-0.15%)
Nov 16, 2023 13.52 13.54 13.31 13.53 1,646,843 +0.00(+0.00%)
Nov 15, 2023 13.74 13.99 13.53 13.53 1,248,677 -0.27(-1.96%)
Nov 14, 2023 13.98 14.09 13.70 13.80 1,637,169 +0.25(+1.85%)
Nov 13, 2023 13.21 13.56 13.10 13.55 1,747,521 +0.35(+2.65%)
Nov 10, 2023 13.10 13.28 12.86 13.20 1,351,556 +0.11(+0.84%)
Nov 09, 2023 13.36 13.42 12.91 13.09 1,748,973 -0.20(-1.50%)
Nov 08, 2023 13.35 13.42 13.15 13.29 1,682,553 -0.05(-0.37%)
Nov 07, 2023 13.46 13.55 13.28 13.34 2,256,200 -0.17(-1.26%)
Nov 06, 2023 14.41 14.45 13.43 13.51 2,233,039 -0.71(-4.99%)
Nov 03, 2023 14.84 15.15 14.00 14.22 3,010,989 +0.15(+1.07%)
Nov 02, 2023 14.19 14.34 13.97 14.07 1,347,701 -0.03(-0.21%)
Nov 01, 2023 14.20 14.36 13.87 14.10 1,888,911 -0.11(-0.77%)
Oct 31, 2023 14.38 14.59 14.07 14.21 1,453,814 -0.25(-1.73%)
Oct 30, 2023 14.29 14.68 14.29 14.46 2,117,932 +0.23(+1.62%)
Oct 27, 2023 14.41 14.45 14.14 14.23 1,526,790 -0.08(-0.56%)
Oct 26, 2023 13.97 14.33 13.86 14.31 1,302,144 +0.37(+2.65%)
Oct 25, 2023 14.15 14.22 13.76 13.94 1,390,383 -0.35(-2.45%)
Oct 24, 2023 13.90 14.44 13.87 14.29 2,053,647 +0.48(+3.48%)
Oct 23, 2023 13.91 14.07 13.65 13.81 1,438,327 -0.31(-2.20%)
Oct 20, 2023 14.38 14.38 14.04 14.12 1,079,109 -0.15(-1.05%)
Oct 19, 2023 14.54 14.60 13.89 14.27 1,758,799 -0.28(-1.92%)
Oct 18, 2023 14.32 14.68 14.15 14.55 1,125,198 +0.13(+0.90%)
Oct 17, 2023 14.38 14.65 14.37 14.42 1,394,314 -0.05(-0.35%)
Oct 16, 2023 14.23 14.50 14.08 14.47 1,961,375 +0.23(+1.62%)
Oct 13, 2023 14.29 14.37 14.11 14.24 1,222,005 -0.02(-0.14%)
Oct 12, 2023 14.47 14.51 14.18 14.26 1,515,602 -0.26(-1.79%)
Oct 11, 2023 14.68 14.86 14.42 14.52 823,189 -0.16(-1.09%)
Oct 10, 2023 14.73 15.09 14.66 14.68 1,706,236 -0.05(-0.34%)
Oct 09, 2023 14.76 14.78 14.21 14.73 1,780,474 -0.09(-0.61%)
Oct 06, 2023 14.37 15.08 14.32 14.82 1,548,997 +0.39(+2.70%)
Oct 05, 2023 14.23 14.50 14.13 14.43 1,184,830 +0.09(+0.63%)
Oct 04, 2023 14.41 14.48 14.21 14.34 1,410,402 -0.07(-0.49%)
Oct 03, 2023 14.87 14.90 14.29 14.41 1,879,673 -0.57(-3.81%)
Oct 02, 2023 14.80 15.09 14.66 14.98 2,651,762 +0.21(+1.42%)
Sep 29, 2023 14.85 14.85 14.67 14.77 1,222,236 +0.01(+0.07%)
Sep 28, 2023 14.53 14.82 14.49 14.76 1,562,259 +0.27(+1.86%)
Sep 27, 2023 14.38 14.57 14.33 14.49 1,136,080 +0.25(+1.76%)
Sep 26, 2023 14.14 14.49 14.10 14.24 1,637,167 +0.15(+1.06%)
Sep 25, 2023 13.62 14.18 13.91 14.09 1,373,173 +0.45(+3.30%)
Sep 22, 2023 13.76 13.85 13.57 13.64 1,015,221 -0.09(-0.66%)
Sep 21, 2023 13.40 13.86 13.37 13.73 2,688,102 +0.24(+1.78%)
Sep 20, 2023 13.78 13.80 13.43 13.49 961,738 -0.24(-1.75%)
Sep 19, 2023 13.59 13.75 13.50 13.73 867,318 +0.16(+1.18%)
Sep 18, 2023 13.70 13.76 13.48 13.57 1,196,014 -0.08(-0.59%)
Sep 15, 2023 14.20 14.21 13.60 13.65 3,164,926 -0.48(-3.40%)
Sep 14, 2023 13.79 14.19 13.67 14.13 1,983,628 +0.45(+3.29%)
Sep 13, 2023 13.50 13.74 13.45 13.68 1,647,551 +0.17(+1.26%)
Sep 12, 2023 13.43 13.68 13.43 13.51 913,321 +0.03(+0.22%)
Sep 11, 2023 13.42 13.54 13.18 13.48 1,446,968 +0.07(+0.52%)
Sep 08, 2023 13.71 13.71 13.35 13.41 1,416,962 -0.36(-2.61%)
Sep 07, 2023 13.86 13.86 13.70 13.77 1,348,671 -0.11(-0.79%)
Sep 06, 2023 14.25 14.28 13.71 13.88 1,361,216 -0.35(-2.46%)
Sep 05, 2023 14.47 14.50 14.14 14.23 1,750,411 -0.31(-2.13%)
Sep 01, 2023 14.48 14.58 14.40 14.54 1,564,574 +0.18(+1.25%)
Aug 31, 2023 14.65 14.67 14.18 14.36 1,695,148 -0.31(-2.11%)
Aug 30, 2023 14.56 14.76 14.52 14.67 1,119,451 +0.10(+0.69%)
Aug 29, 2023 14.55 14.58 14.35 14.57 1,074,615 +0.08(+0.55%)
Aug 28, 2023 14.77 14.93 14.42 14.49 815,731 -0.25(-1.70%)
Aug 25, 2023 14.95 15.01 14.57 14.74 877,531 -0.11(-0.74%)
Aug 24, 2023 14.95 15.07 14.79 14.85 1,413,703 -0.14(-0.93%)
Aug 23, 2023 15.00 15.11 14.90 14.99 1,345,897 +0.04(+0.27%)
Aug 22, 2023 14.74 14.97 14.70 14.95 1,058,880 +0.23(+1.56%)
Aug 21, 2023 14.50 14.82 14.39 14.72 1,458,665 +0.24(+1.66%)
Aug 18, 2023 14.19 14.52 14.16 14.48 1,130,438 +0.17(+1.19%)
Aug 17, 2023 14.19 14.35 14.14 14.31 934,514 +0.14(+0.99%)
Aug 16, 2023 14.22 14.30 14.07 14.17 1,042,340 -0.19(-1.32%)
Aug 15, 2023 14.25 14.46 14.07 14.36 1,063,708 +0.08(+0.56%)
Aug 14, 2023 14.16 14.34 13.94 14.28 1,281,208 -0.02(-0.14%)
Aug 11, 2023 14.20 14.45 14.15 14.30 1,000,309 -0.05(-0.35%)
Aug 10, 2023 14.36 14.56 14.21 14.35 1,699,334 -0.01(-0.07%)
Aug 09, 2023 14.85 14.88 14.18 14.36 1,986,023 -0.53(-3.56%)
Aug 08, 2023 14.73 15.12 14.62 14.89 5,216,619 +0.14(+0.95%)
Aug 07, 2023 14.50 14.88 14.41 14.75 3,036,408 +0.25(+1.72%)
Aug 04, 2023 13.89 14.82 13.74 14.50 6,401,465 +1.11(+8.29%)
Aug 03, 2023 13.48 13.71 13.36 13.39 2,266,871 -0.15(-1.11%)
Aug 02, 2023 13.66 13.73 13.30 13.54 3,232,458 -0.27(-1.96%)
Aug 01, 2023 13.95 14.10 13.45 13.81 3,619,506 -0.18(-1.29%)
Jul 31, 2023 14.19 14.28 13.91 13.99 1,167,321 -0.22(-1.55%)
Jul 28, 2023 14.20 14.31 14.15 14.21 788,097 +0.14(+1.00%)
Jul 27, 2023 14.36 14.36 14.01 14.07 873,611 -0.16(-1.12%)
Jul 26, 2023 14.18 14.30 14.06 14.23 669,009 +0.03(+0.21%)
Jul 25, 2023 14.16 14.45 14.15 14.20 1,029,818 -0.01(-0.07%)
Jul 24, 2023 14.16 14.22 13.90 14.21 924,534 +0.02(+0.14%)
Jul 21, 2023 14.04 14.26 14.00 14.19 1,226,192 +0.29(+2.09%)
Jul 20, 2023 14.40 14.40 13.84 13.90 2,169,979 -0.54(-3.74%)
Jul 19, 2023 14.44 14.48 14.31 14.44 1,128,563 +0.06(+0.42%)
Jul 18, 2023 14.20 14.48 14.14 14.38 1,151,721 +0.21(+1.48%)
Jul 17, 2023 13.93 14.21 13.88 14.17 1,166,538 +0.26(+1.87%)
Jul 14, 2023 14.07 14.07 13.74 13.91 1,923,162 -0.11(-0.78%)
Jul 13, 2023 13.78 14.09 13.77 14.02 2,905,258 +0.32(+2.34%)
Jul 12, 2023 13.62 13.94 13.54 13.70 2,241,756 +0.24(+1.78%)
Jul 11, 2023 13.52 13.54 13.31 13.46 1,894,369 -0.06(-0.44%)
Jul 10, 2023 12.69 13.97 12.69 13.52 4,464,543 +0.88(+6.96%)
Jul 07, 2023 12.65 12.85 12.58 12.64 1,454,048 -0.01(-0.08%)
Jul 06, 2023 12.61 12.69 12.27 12.65 2,510,895 -0.12(-0.94%)
Jul 05, 2023 12.79 12.90 12.57 12.77 2,466,773 -0.01(-0.08%)
Jul 03, 2023 12.84 12.87 12.58 12.78 832,995 -0.14(-1.08%)
Jun 30, 2023 13.20 13.20 12.88 12.92 2,028,494 -0.17(-1.30%)
Jun 29, 2023 13.18 13.24 13.04 13.09 1,549,860 -0.08(-0.61%)
Jun 28, 2023 13.05 13.18 12.88 13.17 1,283,388 +0.14(+1.07%)
Jun 27, 2023 12.93 13.10 12.84 13.03 998,843 +0.11(+0.85%)
Jun 26, 2023 12.97 13.10 12.86 12.92 1,336,381 -0.06(-0.46%)
Jun 23, 2023 12.87 13.02 12.75 12.98 4,113,506 -0.02(-0.15%)
Jun 22, 2023 12.76 13.03 12.62 13.00 1,099,452 +0.12(+0.93%)
Jun 21, 2023 12.84 12.96 12.67 12.88 1,196,633 -0.04(-0.31%)
Jun 20, 2023 12.89 12.94 12.59 12.92 1,503,004 -0.05(-0.39%)
Jun 16, 2023 13.10 13.14 12.68 12.97 5,025,718 +0.01(+0.08%)
Jun 15, 2023 12.63 12.99 12.57 12.96 2,183,636 +2.05(+18.79%)
May 08, 2023 11.24 11.25 10.57 10.91 1,435,665 -0.36(-3.19%)
May 05, 2023 10.93 11.31 10.85 11.27 1,603,512 +0.36(+3.30%)
May 04, 2023 11.01 11.10 10.84 10.91 1,262,811 -0.11(-1.00%)
May 03, 2023 10.06 11.20 10.06 11.02 2,233,588 +0.71(+6.89%)
May 02, 2023 10.46 10.46 10.22 10.31 1,643,940 -0.21(-2.00%)
May 01, 2023 10.40 10.55 10.32 10.52 1,105,349 +0.11(+1.06%)
Apr 28, 2023 10.37 10.53 10.20 10.41 998,707 -0.01(-0.10%)
Apr 27, 2023 10.59 10.59 10.35 10.42 789,849 -0.14(-1.33%)
Apr 26, 2023 10.68 10.73 10.45 10.56 1,101,187 -0.17(-1.58%)
Apr 25, 2023 10.88 10.93 10.67 10.73 1,099,050 -0.21(-1.92%)
Apr 24, 2023 11.00 11.00 10.76 10.94 905,816 -0.08(-0.73%)
Apr 21, 2023 10.82 11.08 10.75 11.02 885,908 +0.21(+1.94%)
Apr 20, 2023 10.82 10.90 10.75 10.81 933,068 -0.13(-1.19%)
Apr 19, 2023 10.94 11.08 10.91 10.94 653,954 -0.10(-0.91%)
Apr 18, 2023 11.31 11.33 10.94 11.04 769,238 -0.23(-2.04%)
Apr 17, 2023 11.20 11.36 11.08 11.27 1,345,304 +0.15(+1.35%)
Apr 14, 2023 11.24 11.36 11.00 11.12 948,105 -0.12(-1.07%)
Apr 13, 2023 10.84 11.39 10.83 11.24 1,521,367 +0.54(+5.05%)
Apr 12, 2023 10.87 10.90 10.67 10.70 1,044,531 -0.06(-0.56%)
Apr 11, 2023 10.57 10.90 10.54 10.76 1,394,991 +0.18(+1.70%)
Apr 10, 2023 10.40 10.60 10.27 10.58 1,085,748 +0.14(+1.34%)
Apr 06, 2023 10.09 10.57 10.04 10.44 1,284,000 +0.41(+4.09%)
Apr 05, 2023 9.760 10.07 9.725 10.03 1,035,375 +0.18(+1.83%)
Apr 04, 2023 9.980 9.980 9.750 9.850 1,048,383 -0.06(-0.61%)
Apr 03, 2023 9.750 9.920 9.730 9.910 1,161,157 +0.10(+1.02%)
Mar 31, 2023 9.720 9.880 9.650 9.810 958,056 +0.16(+1.66%)
Mar 30, 2023 9.890 9.890 9.480 9.650 1,138,184 -0.16(-1.63%)
Mar 29, 2023 9.850 9.870 9.715 9.810 1,036,542 +0.05(+0.51%)
Mar 28, 2023 9.930 10.02 9.700 9.760 654,343 -0.19(-1.91%)
Mar 27, 2023 9.900 9.990 9.824 9.950 810,873 +0.09(+0.91%)
Mar 24, 2023 9.700 9.905 9.650 9.860 925,925 +0.08(+0.82%)
Mar 23, 2023 9.770 9.870 9.630 9.780 971,657 +0.16(+1.66%)
Mar 22, 2023 10.00 10.08 9.600 9.620 1,065,904 -0.34(-3.41%)
Mar 21, 2023 9.920 10.05 9.790 9.960 1,214,164 +0.09(+0.91%)
Mar 20, 2023 9.520 9.925 9.475 9.870 1,651,419 +0.43(+4.56%)
Mar 17, 2023 9.680 9.710 9.420 9.440 5,195,418 -0.34(-3.48%)
Mar 16, 2023 9.640 9.815 9.512 9.780 1,330,572 +0.03(+0.31%)
Mar 15, 2023 9.730 9.840 9.530 9.750 1,498,946 -0.20(-2.01%)
Mar 14, 2023 9.920 10.00 9.745 9.950 1,718,105 +0.19(+1.95%)
Mar 13, 2023 9.630 9.890 9.600 9.760 1,671,496 +0.03(+0.31%)
Mar 10, 2023 9.910 9.975 9.530 9.730 1,991,221 -0.16(-1.62%)
Mar 09, 2023 9.970 10.02 9.715 9.890 1,780,158 -0.07(-0.70%)
Mar 08, 2023 10.06 10.10 9.860 9.960 1,119,968 -0.10(-0.99%)
Mar 07, 2023 10.25 10.27 10.06 10.06 1,198,878 -0.19(-1.85%)
Mar 06, 2023 10.45 10.47 10.17 10.25 1,394,022 -0.19(-1.82%)
Mar 03, 2023 10.25 10.54 10.14 10.44 1,206,344 +0.26(+2.55%)
Mar 02, 2023 10.10 10.23 9.960 10.18 1,414,808 -0.01(-0.10%)
Mar 01, 2023 10.25 10.32 10.16 10.19 1,622,041 -0.11(-1.07%)
Feb 28, 2023 10.36 10.49 10.27 10.30 1,769,128 -0.06(-0.58%)
Feb 27, 2023 10.42 10.62 10.29 10.36 2,015,963 +0.00(+0.00%)
Feb 24, 2023 10.74 10.90 10.12 10.36 5,461,199 -0.41(-3.81%)
Feb 23, 2023 10.87 10.95 10.56 10.77 2,035,540 -0.13(-1.19%)
Feb 22, 2023 10.73 11.04 10.70 10.90 1,498,497 +0.17(+1.58%)
Feb 21, 2023 10.95 11.02 10.70 10.73 1,635,693 -0.37(-3.33%)
Feb 17, 2023 11.13 11.13 10.88 11.10 1,265,353 -0.02(-0.18%)
Feb 16, 2023 11.33 11.38 11.08 11.12 1,370,942 -0.33(-2.88%)
Feb 15, 2023 11.29 11.46 11.19 11.45 807,210 +0.11(+0.97%)
Feb 14, 2023 11.23 11.41 11.08 11.34 1,072,967 +0.07(+0.62%)
Feb 13, 2023 11.05 11.33 10.98 11.27 972,730 +0.22(+1.99%)
Feb 10, 2023 11.02 11.15 10.93 11.05 1,078,863 +0.05(+0.45%)
Feb 09, 2023 11.31 11.39 10.93 11.00 1,040,029 -0.22(-1.96%)
Feb 08, 2023 11.46 11.56 11.21 11.22 1,060,513 -0.37(-3.19%)
Feb 07, 2023 11.55 11.64 11.23 11.59 1,302,393 -0.04(-0.34%)
Feb 06, 2023 11.61 11.64 11.34 11.63 1,379,162 -0.06(-0.51%)
Feb 03, 2023 11.64 12.02 11.64 11.69 1,476,922 -0.19(-1.60%)
Feb 02, 2023 11.53 11.93 11.49 11.88 1,793,651 +0.48(+4.21%)
Feb 01, 2023 11.30 11.54 11.05 11.40 1,461,633 +0.02(+0.18%)
Jan 31, 2023 11.40 11.56 11.23 11.38 1,206,513 -0.03(-0.26%)
Jan 30, 2023 11.74 11.74 11.21 11.41 1,191,463 -0.43(-3.63%)
Jan 27, 2023 11.81 12.00 11.71 11.84 1,914,456 +0.06(+0.51%)
Jan 26, 2023 11.90 11.93 11.51 11.78 1,846,293 -0.03(-0.25%)
Jan 25, 2023 11.55 11.82 11.41 11.81 769,817 +0.13(+1.11%)
Jan 24, 2023 11.50 11.72 11.49 11.68 994,874 +0.10(+0.86%)
Jan 23, 2023 11.35 11.59 11.30 11.58 1,842,120 +0.28(+2.48%)
Jan 20, 2023 11.31 11.35 11.06 11.30 1,946,566 +0.15(+1.35%)
Jan 19, 2023 11.13 11.30 11.04 11.15 918,593 -0.02(-0.18%)
Jan 18, 2023 11.35 11.68 11.16 11.17 1,214,082 -0.18(-1.59%)
Jan 17, 2023 11.30 11.37 11.13 11.35 1,145,510 +0.00(+0.00%)
Jan 13, 2023 11.13 11.57 11.06 11.35 1,198,282 -0.07(-0.61%)
Jan 12, 2023 10.97 11.44 10.77 11.42 1,526,173 +0.46(+4.20%)
Jan 11, 2023 10.64 11.05 10.49 10.96 1,544,544 +0.28(+2.62%)
Jan 10, 2023 10.31 10.74 10.26 10.68 1,326,239 +0.41(+3.99%)
Jan 09, 2023 10.62 10.62 9.980 10.27 1,870,747 -0.27(-2.56%)
Jan 06, 2023 10.43 10.62 10.27 10.54 1,265,558 +0.17(+1.64%)
Jan 05, 2023 10.50 10.58 10.37 10.37 1,053,669 -0.20(-1.89%)
Jan 04, 2023 10.65 10.76 10.53 10.57 1,147,231 -0.03(-0.28%)
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.