FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
5.830 USD  UNCHANGED
Official Closing Price  /  Updated: 5:42 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 5.650 5.650 5.350 5.500 659,112 -0.10(-1.79%)
May 30, 2017 5.700 5.800 5.500 5.600 557,288 -0.10(-1.75%)
May 26, 2017 5.750 5.790 5.550 5.700 1,131,272 +0.15(+2.70%)
May 25, 2017 5.600 5.600 5.500 5.550 194,982 +0.00(+0.00%)
May 24, 2017 5.650 5.650 5.500 5.550 339,567 -0.05(-0.89%)
May 23, 2017 5.500 5.633 5.400 5.600 442,730 +0.10(+1.82%)
May 22, 2017 5.500 5.600 5.350 5.500 596,338 +0.00(+0.00%)
May 19, 2017 5.550 5.625 5.400 5.500 356,136 -0.10(-1.79%)
May 18, 2017 5.500 5.725 5.500 5.600 685,270 +0.05(+0.90%)
May 17, 2017 5.550 5.650 5.475 5.550 481,128 -0.05(-0.89%)
May 16, 2017 5.600 5.625 5.500 5.600 338,431 +0.00(+0.00%)
May 15, 2017 5.650 5.700 5.550 5.600 751,575 +0.00(+0.00%)
May 12, 2017 5.500 5.650 5.400 5.600 894,776 +0.05(+0.90%)
May 11, 2017 5.550 5.625 5.450 5.550 607,211 -0.05(-0.89%)
May 10, 2017 5.500 5.650 5.450 5.600 610,885 +0.05(+0.90%)
May 09, 2017 5.400 5.750 5.350 5.550 746,670 +0.15(+2.78%)
May 08, 2017 5.300 5.500 5.150 5.400 635,640 -0.10(-1.82%)
May 05, 2017 5.500 5.575 5.350 5.500 442,980 +0.00(+0.00%)
May 04, 2017 5.550 5.600 5.350 5.500 350,233 +0.00(+0.00%)
May 03, 2017 5.450 5.600 5.400 5.500 383,837 +0.00(+0.00%)
May 02, 2017 5.550 5.600 5.300 5.500 805,547 -0.05(-0.90%)
May 01, 2017 5.600 5.625 5.500 5.550 316,621 +0.00(+0.00%)
Apr 28, 2017 5.700 5.700 5.450 5.550 617,313 -0.10(-1.77%)
Apr 27, 2017 5.800 5.800 5.500 5.650 817,748 -0.10(-1.74%)
Apr 26, 2017 5.800 5.950 5.650 5.750 1,052,136 -0.05(-0.86%)
Apr 25, 2017 5.700 5.900 5.600 5.800 1,510,256 +0.15(+2.65%)
Apr 24, 2017 5.650 5.725 5.505 5.650 1,688,911 +0.05(+0.89%)
Apr 21, 2017 5.600 5.650 5.400 5.600 609,935 +0.00(+0.00%)
Apr 20, 2017 5.700 5.750 5.550 5.600 948,670 -0.05(-0.88%)
Apr 19, 2017 5.600 5.750 5.475 5.650 957,685 +0.10(+1.80%)
Apr 18, 2017 5.550 5.625 5.350 5.550 1,011,333 +0.00(+0.00%)
Apr 17, 2017 5.600 5.700 5.500 5.550 1,596,163 -0.05(-0.89%)
Apr 13, 2017 5.450 5.650 5.450 5.600 1,100,189 +0.15(+2.75%)
Apr 12, 2017 5.200 5.500 5.150 5.450 759,502 +0.25(+4.81%)
Apr 11, 2017 5.200 5.350 5.050 5.200 633,339 -0.05(-0.95%)
Apr 10, 2017 5.300 5.500 5.175 5.250 749,953 +0.00(+0.00%)
Apr 07, 2017 5.350 5.350 5.100 5.250 1,275,558 -0.10(-1.87%)
Apr 06, 2017 5.150 5.400 5.000 5.350 1,668,876 +0.20(+3.88%)
Apr 05, 2017 5.450 5.550 5.150 5.150 1,750,610 -0.35(-6.36%)
Apr 04, 2017 5.800 5.800 5.400 5.500 1,790,812 -0.35(-5.98%)
Apr 03, 2017 6.400 6.500 5.750 5.850 2,376,402 -0.10(-1.68%)
Mar 31, 2017 6.050 6.100 5.900 5.950 1,291,275 -0.10(-1.65%)
Mar 30, 2017 6.050 6.125 5.950 6.050 1,050,299 +0.00(+0.00%)
Mar 29, 2017 6.000 6.250 6.000 6.050 999,863 +0.05(+0.83%)
Mar 28, 2017 6.100 6.125 5.900 6.000 596,329 -0.05(-0.83%)
Mar 27, 2017 5.900 6.230 5.850 6.050 1,507,872 +0.05(+0.83%)
Mar 24, 2017 6.000 6.000 5.900 6.000 669,969 +0.05(+0.84%)
Mar 23, 2017 5.850 6.000 5.750 5.950 674,857 +0.15(+2.59%)
Mar 22, 2017 5.700 5.900 5.550 5.800 542,815 +0.15(+2.65%)
Mar 21, 2017 5.950 6.100 5.650 5.650 830,014 -0.35(-5.83%)
Mar 20, 2017 5.750 6.125 5.600 6.000 1,011,617 +0.25(+4.35%)
Mar 17, 2017 5.850 6.000 5.750 5.750 778,275 -0.15(-2.54%)
Mar 16, 2017 5.800 6.025 5.750 5.900 564,621 +0.15(+2.61%)
Mar 15, 2017 5.850 5.850 5.650 5.750 638,564 +0.00(+0.00%)
Mar 14, 2017 6.000 6.050 5.650 5.750 1,038,125 -0.25(-4.17%)
Mar 13, 2017 6.000 6.600 5.850 6.000 1,331,504 +0.10(+1.69%)
Mar 10, 2017 5.950 6.000 5.795 5.900 690,260 +0.00(+0.00%)
Mar 09, 2017 5.850 6.025 5.750 5.900 636,539 +0.05(+0.85%)
Mar 08, 2017 5.800 6.050 5.700 5.850 1,058,710 +0.00(+0.00%)
Mar 07, 2017 5.900 6.050 5.650 5.850 1,212,461 -0.10(-1.68%)
Mar 06, 2017 6.150 6.316 5.850 5.950 1,326,270 -0.30(-4.80%)
Mar 03, 2017 6.400 6.400 5.850 6.250 3,054,220 -0.20(-3.10%)
Mar 02, 2017 6.700 7.150 6.225 6.450 4,852,556 -0.45(-6.52%)
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.