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 (%)
Jun 30, 2021 9.950 10.03 9.700 9.850 2,309,768 -0.02(-0.20%)
Jun 29, 2021 9.270 9.950 9.260 9.870 2,626,656 +0.58(+6.24%)
Jun 28, 2021 9.350 9.480 9.250 9.290 1,128,295 +0.09(+0.98%)
Jun 25, 2021 9.420 9.480 9.180 9.200 3,371,984 -0.22(-2.34%)
Jun 24, 2021 9.300 9.510 9.240 9.420 2,011,997 +0.17(+1.84%)
Jun 23, 2021 8.900 9.275 8.850 9.250 2,004,043 +0.30(+3.35%)
Jun 22, 2021 9.270 9.290 8.800 8.950 2,919,009 -0.31(-3.35%)
Jun 21, 2021 9.030 9.390 8.960 9.260 2,295,047 +0.33(+3.70%)
Jun 18, 2021 8.960 9.185 8.810 8.930 2,917,843 -0.11(-1.22%)
Jun 17, 2021 8.860 9.100 8.770 9.040 2,894,565 +0.18(+2.03%)
Jun 16, 2021 8.830 9.005 8.500 8.860 2,895,147 -0.03(-0.34%)
Jun 15, 2021 9.050 9.050 8.402 8.890 2,637,691 -0.13(-1.44%)
Jun 14, 2021 9.170 9.320 8.970 9.020 2,396,299 -0.16(-1.74%)
Jun 11, 2021 9.320 9.330 8.905 9.180 1,295,501 -0.11(-1.18%)
Jun 10, 2021 9.200 9.560 9.085 9.290 1,828,262 +0.20(+2.20%)
Jun 09, 2021 9.170 9.300 9.020 9.090 1,790,894 -0.04(-0.44%)
Jun 08, 2021 9.100 9.200 8.770 9.130 1,458,966 +0.17(+1.90%)
Jun 07, 2021 8.740 9.090 8.640 8.960 2,017,077 +0.30(+3.46%)
Jun 04, 2021 8.620 8.720 8.460 8.660 1,000,351 +0.10(+1.17%)
Jun 03, 2021 8.330 8.630 8.210 8.560 1,748,205 +0.14(+1.66%)
Jun 02, 2021 8.100 8.430 8.020 8.420 1,772,302 +0.31(+3.82%)
Jun 01, 2021 8.280 8.410 8.080 8.110 1,788,269 -0.09(-1.10%)
May 28, 2021 8.350 8.490 8.150 8.200 1,401,090 -0.11(-1.32%)
May 27, 2021 8.010 8.400 7.980 8.310 3,128,031 +0.45(+5.73%)
May 26, 2021 7.650 7.870 7.620 7.860 1,404,322 +0.23(+3.01%)
May 25, 2021 7.790 7.870 7.620 7.630 1,031,066 -0.09(-1.17%)
May 24, 2021 7.820 7.841 7.600 7.720 1,774,828 +0.01(+0.13%)
May 21, 2021 7.930 7.960 7.700 7.710 1,270,005 -0.12(-1.53%)
May 20, 2021 7.810 7.955 7.680 7.830 1,748,525 +0.18(+2.35%)
May 19, 2021 7.500 7.710 7.390 7.650 1,252,434 -0.05(-0.65%)
May 18, 2021 7.860 8.040 7.680 7.700 2,070,138 -0.06(-0.77%)
May 17, 2021 7.420 7.905 7.420 7.760 2,366,048 -0.04(-0.51%)
May 14, 2021 7.400 7.865 7.360 7.800 3,411,147 +0.47(+6.41%)
May 13, 2021 7.370 7.550 7.140 7.330 4,265,456 +0.08(+1.10%)
May 12, 2021 7.340 7.650 7.230 7.250 3,995,697 -0.27(-3.59%)
May 11, 2021 7.650 7.730 7.090 7.520 6,984,570 -0.38(-4.81%)
May 10, 2021 9.260 9.260 7.780 7.900 12,819,600 -1.91(-19.47%)
May 07, 2021 9.090 10.09 8.880 9.810 3,327,979 +0.93(+10.47%)
May 06, 2021 8.790 8.973 8.480 8.880 3,509,004 -0.06(-0.67%)
May 05, 2021 9.420 9.420 8.870 8.940 2,089,590 -0.30(-3.25%)
May 04, 2021 9.700 9.700 9.190 9.240 1,838,317 -0.50(-5.13%)
May 03, 2021 10.11 10.11 9.600 9.740 2,056,932 -0.24(-2.40%)
Apr 30, 2021 10.05 10.46 9.885 9.980 2,296,800 -0.48(-4.59%)
Apr 29, 2021 10.49 10.56 10.28 10.46 1,256,544 +0.13(+1.26%)
Apr 28, 2021 10.12 10.53 10.00 10.33 1,922,329 +0.21(+2.08%)
Apr 27, 2021 9.910 10.42 9.790 10.12 2,001,352 +0.22(+2.22%)
Apr 26, 2021 9.660 9.990 9.580 9.900 1,865,280 +0.31(+3.23%)
Apr 23, 2021 9.560 9.770 9.430 9.590 1,640,000 +0.05(+0.52%)
Apr 22, 2021 9.390 9.670 8.920 9.540 3,071,006 +0.15(+1.60%)
Apr 21, 2021 9.040 9.580 8.990 9.390 3,291,148 +0.45(+5.03%)
Apr 20, 2021 10.83 10.83 8.760 8.940 7,654,602 -1.95(-17.91%)
Apr 19, 2021 10.84 11.84 10.76 10.89 4,884,257 -0.10(-0.91%)
Apr 16, 2021 10.82 11.20 10.60 10.99 2,400,700 +0.13(+1.20%)
Apr 15, 2021 10.32 11.04 10.21 10.86 3,307,482 +0.72(+7.10%)
Apr 14, 2021 9.970 10.56 9.930 10.14 2,467,450 +0.18(+1.81%)
Apr 13, 2021 10.19 10.59 9.740 9.960 1,843,805 -0.11(-1.09%)
Apr 12, 2021 10.08 10.08 9.580 10.07 1,697,050 +0.00(+0.00%)
Apr 09, 2021 9.900 10.11 9.710 10.07 1,278,700 +0.10(+1.00%)
Apr 08, 2021 9.930 10.00 9.620 9.970 1,493,372 +0.13(+1.32%)
Apr 07, 2021 10.02 10.16 9.800 9.840 1,446,781 -0.28(-2.77%)
Apr 06, 2021 10.05 10.50 10.00 10.12 3,066,640 +0.28(+2.85%)
Apr 05, 2021 9.810 9.850 9.540 9.840 1,818,130 +0.11(+1.13%)
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.