FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
6.920 USD  +0.390 (+5.97%)
Official Closing Price  /  Updated: 6:11 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 17.46 17.77 16.01 16.12 1,094,982 -1.25(-7.20%)
Feb 26, 2016 17.77 17.83 16.67 17.37 1,326,528 -0.36(-2.03%)
Feb 25, 2016 18.35 18.58 17.37 17.73 784,285 -0.49(-2.69%)
Feb 24, 2016 17.90 18.49 16.80 18.22 1,169,977 +0.17(+0.94%)
Feb 23, 2016 19.28 20.09 17.90 18.05 1,413,660 -1.54(-7.86%)
Feb 22, 2016 19.84 20.34 19.55 19.59 648,051 -0.13(-0.66%)
Feb 19, 2016 19.45 19.88 18.81 19.72 533,287 +0.16(+0.82%)
Feb 18, 2016 20.60 20.66 19.50 19.56 506,430 -0.95(-4.63%)
Feb 17, 2016 20.12 20.73 19.52 20.51 931,062 +0.57(+2.86%)
Feb 16, 2016 19.29 20.20 19.10 19.94 1,130,294 +0.97(+5.11%)
Feb 12, 2016 19.13 18.97 18.97 18.97 708,900 +0.06(+0.32%)
Feb 11, 2016 17.97 19.15 17.85 18.91 1,055,914 +0.51(+2.77%)
Feb 10, 2016 18.53 19.61 18.27 18.40 717,716 +0.19(+1.04%)
Feb 09, 2016 18.13 19.18 17.54 18.21 1,198,516 -0.62(-3.29%)
Feb 08, 2016 20.39 20.55 18.50 18.83 1,234,052 -2.22(-10.55%)
Feb 05, 2016 21.79 22.42 20.93 21.05 842,376 -0.94(-4.27%)
Feb 04, 2016 23.03 24.13 21.80 21.99 813,721 -0.83(-3.64%)
Feb 03, 2016 23.40 23.54 21.88 22.82 761,182 -0.54(-2.31%)
Feb 02, 2016 23.55 23.89 22.81 23.36 670,983 -0.44(-1.85%)
Feb 01, 2016 23.51 24.89 23.51 23.80 908,040 -0.29(-1.20%)
Jan 29, 2016 22.63 24.21 22.38 24.09 1,172,443 +1.46(+6.45%)
Jan 28, 2016 24.49 24.86 22.50 22.63 824,499 -1.73(-7.10%)
Jan 27, 2016 25.81 26.38 24.02 24.36 978,365 -1.70(-6.52%)
Jan 26, 2016 26.26 26.89 25.54 26.06 1,160,492 -0.25(-0.95%)
Jan 25, 2016 25.01 27.92 24.76 26.31 1,973,761 +0.86(+3.38%)
Jan 22, 2016 23.28 26.80 22.85 25.45 3,445,746 +2.54(+11.09%)
Jan 21, 2016 22.97 24.52 22.35 22.91 1,147,472 -0.24(-1.04%)
Jan 20, 2016 20.78 23.90 20.02 23.15 1,578,403 +1.97(+9.30%)
Jan 19, 2016 21.64 22.42 20.73 21.18 1,609,973 +0.13(+0.62%)
Jan 15, 2016 22.41 21.05 21.05 21.05 1,354,700 -2.08(-8.99%)
Jan 14, 2016 22.89 23.64 21.35 23.13 1,573,506 +0.27(+1.18%)
Jan 13, 2016 23.83 24.30 22.22 22.86 2,119,974 -0.79(-3.34%)
Jan 12, 2016 25.30 26.33 22.26 23.65 1,668,271 -1.38(-5.51%)
Jan 11, 2016 26.98 27.18 24.55 25.03 1,166,650 -1.76(-6.57%)
Jan 08, 2016 29.85 29.86 26.47 26.79 2,217,868 -2.91(-9.80%)
Jan 07, 2016 26.11 29.72 23.70 29.70 10,196,448 +8.52(+40.23%)
Jan 06, 2016 23.07 23.07 20.24 21.18 927,064 -1.98(-8.55%)
Jan 05, 2016 23.17 23.94 22.80 23.16 1,005,623 +0.01(+0.04%)
Jan 04, 2016 23.55 24.00 22.87 23.15 712,153 -1.01(-4.18%)
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.