Dynavax Technologies (NQ: DVAX )

9.470 USD -0.240 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.410 9.990 9.300 9.830 2,011,041 +0.51(+5.47%)
Mar 30, 2021 9.570 9.570 9.180 9.320 1,576,774 -0.20(-2.10%)
Mar 29, 2021 9.980 9.990 9.410 9.520 2,147,782 -0.64(-6.30%)
Mar 26, 2021 10.33 10.56 9.830 10.16 1,888,800 -0.12(-1.17%)
Mar 25, 2021 9.200 10.30 9.110 10.28 2,876,880 +0.67(+6.97%)
Mar 24, 2021 10.30 10.49 9.600 9.610 3,530,231 -0.51(-5.04%)
Mar 23, 2021 10.81 10.97 10.00 10.12 3,382,940 -0.87(-7.92%)
Mar 22, 2021 10.19 11.45 10.16 10.99 5,831,545 +0.96(+9.57%)
Mar 19, 2021 9.850 10.24 9.760 10.03 9,339,900 +0.28(+2.87%)
Mar 18, 2021 10.03 10.59 9.700 9.750 2,876,211 -0.52(-5.06%)
Mar 17, 2021 9.690 10.36 9.580 10.27 2,355,017 +0.39(+3.95%)
Mar 16, 2021 10.24 10.29 9.710 9.880 2,707,923 -0.33(-3.23%)
Mar 15, 2021 9.710 10.44 9.550 10.21 3,704,341 +0.63(+6.58%)
Mar 12, 2021 9.600 9.920 9.470 9.580 2,983,100 -0.11(-1.14%)
Mar 11, 2021 9.630 9.700 9.250 9.690 2,480,553 +0.30(+3.19%)
Mar 10, 2021 9.270 9.610 9.130 9.390 2,216,798 +0.25(+2.74%)
Mar 09, 2021 8.590 9.280 8.590 9.140 2,777,236 +0.64(+7.53%)
Mar 08, 2021 8.210 8.770 8.210 8.500 2,854,002 +0.28(+3.34%)
Mar 05, 2021 8.550 8.600 7.300 8.225 5,194,700 -0.25(-2.89%)
Mar 04, 2021 8.420 8.670 7.930 8.470 3,588,837 -0.02(-0.24%)
Mar 03, 2021 8.600 8.830 8.310 8.490 3,055,218 -0.15(-1.74%)
Mar 02, 2021 8.950 9.030 8.620 8.640 2,496,640 -0.26(-2.92%)
Mar 01, 2021 9.150 9.190 8.670 8.900 3,523,315 +0.15(+1.71%)
Feb 26, 2021 9.190 10.10 8.635 8.750 9,849,800 +0.59(+7.23%)
Feb 25, 2021 9.280 9.650 8.150 8.160 4,662,005 -1.22(-13.01%)
Feb 24, 2021 9.120 9.410 8.750 9.380 2,247,630 +0.30(+3.30%)
Feb 23, 2021 8.870 9.210 8.340 9.080 4,079,058 -0.52(-5.42%)
Feb 22, 2021 10.06 10.35 9.580 9.600 3,726,336 -0.47(-4.67%)
Feb 19, 2021 9.600 11.00 9.520 10.07 8,668,500 +0.55(+5.78%)
Feb 18, 2021 9.560 9.800 9.320 9.520 3,620,793 -0.30(-3.05%)
Feb 17, 2021 9.720 9.970 9.550 9.820 3,463,988 +0.04(+0.41%)
Feb 16, 2021 9.940 10.01 9.490 9.780 3,786,764 +0.04(+0.41%)
Feb 12, 2021 9.610 10.06 9.322 9.740 3,506,600 +0.21(+2.20%)
Feb 11, 2021 9.750 10.17 9.340 9.530 4,538,932 -0.29(-2.95%)
Feb 10, 2021 10.70 10.94 9.600 9.820 6,563,695 -0.78(-7.36%)
Feb 09, 2021 11.05 11.19 10.42 10.60 5,980,391 -0.58(-5.19%)
Feb 08, 2021 9.730 11.25 9.550 11.18 10,344,302 +1.70(+17.93%)
Feb 05, 2021 9.710 10.11 9.370 9.480 4,803,800 -0.11(-1.15%)
Feb 04, 2021 9.610 10.08 8.970 9.590 10,162,930 +0.18(+1.91%)
Feb 03, 2021 9.130 9.530 8.610 9.410 8,465,103 -0.05(-0.53%)
Feb 02, 2021 10.36 10.71 8.210 9.460 25,187,098 -0.81(-7.89%)
Feb 01, 2021 7.370 11.69 7.060 10.27 107,036,650 +3.96(+62.76%)
Jan 29, 2021 6.020 6.750 5.900 6.310 6,121,300 +0.41(+6.95%)
Jan 28, 2021 6.220 6.570 5.860 5.900 3,330,368 -0.24(-3.91%)
Jan 27, 2021 6.010 6.730 5.880 6.140 5,256,071 -0.03(-0.49%)
Jan 26, 2021 6.560 6.570 6.070 6.170 4,418,557 -0.38(-5.80%)
Jan 25, 2021 5.220 6.570 5.220 6.550 12,048,587 +1.33(+25.48%)
Jan 22, 2021 5.000 5.260 4.989 5.220 3,023,700 +0.18(+3.57%)
Jan 21, 2021 5.080 5.130 4.930 5.040 2,051,078 -0.08(-1.56%)
Jan 20, 2021 5.150 5.210 4.990 5.120 1,690,185 +0.02(+0.39%)
Jan 19, 2021 5.150 5.320 5.070 5.100 2,581,391 -0.03(-0.58%)
Jan 15, 2021 5.150 5.530 5.120 5.130 3,677,200 -0.01(-0.19%)
Jan 14, 2021 5.080 5.260 5.010 5.140 2,418,084 +0.05(+0.98%)
Jan 13, 2021 5.170 5.220 5.010 5.090 1,899,592 -0.06(-1.17%)
Jan 12, 2021 4.910 5.170 4.910 5.150 2,149,097 +0.23(+4.67%)
Jan 11, 2021 4.920 5.080 4.780 4.920 1,760,526 -0.07(-1.40%)
Jan 08, 2021 4.880 5.030 4.790 4.990 2,390,000 +0.09(+1.84%)
Jan 07, 2021 4.630 4.950 4.610 4.900 3,045,127 +0.30(+6.52%)
Jan 06, 2021 4.560 4.770 4.510 4.600 2,147,077 +0.03(+0.66%)
Jan 05, 2021 4.580 4.640 4.470 4.570 1,926,645 -0.05(-1.08%)
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.