FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
3.460 USD  +0.180 (+5.49%)
Official Closing Price  /  Updated: 7:04 PM EDT, Apr 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 14.49 14.76 14.16 14.58 485,500 +0.21(+1.46%)
Jun 29, 2016 13.92 14.49 13.62 14.37 650,918 +0.68(+4.97%)
Jun 28, 2016 13.45 14.01 13.45 13.69 795,264 +0.49(+3.71%)
Jun 27, 2016 13.71 13.89 12.84 13.20 893,001 -0.67(-4.83%)
Jun 24, 2016 14.17 14.72 13.80 13.87 891,663 -1.14(-7.59%)
Jun 23, 2016 14.99 15.19 14.68 15.01 448,174 +0.18(+1.21%)
Jun 22, 2016 14.79 15.49 14.42 14.83 569,042 -0.03(-0.20%)
Jun 21, 2016 15.01 15.10 14.56 14.86 595,693 -0.08(-0.54%)
Jun 20, 2016 14.45 15.25 14.40 14.94 588,983 +0.67(+4.70%)
Jun 17, 2016 14.50 14.73 14.09 14.27 966,712 -0.24(-1.65%)
Jun 16, 2016 14.34 14.53 13.88 14.51 722,203 +0.14(+0.97%)
Jun 15, 2016 14.40 14.94 14.29 14.37 507,722 +0.09(+0.63%)
Jun 14, 2016 14.58 14.98 13.93 14.28 604,074 -0.29(-1.99%)
Jun 13, 2016 14.61 15.25 14.36 14.57 659,178 -0.02(-0.14%)
Jun 10, 2016 14.98 14.98 14.21 14.59 711,850 -0.46(-3.06%)
Jun 09, 2016 16.08 16.15 15.03 15.05 890,801 -1.11(-6.87%)
Jun 08, 2016 16.42 16.48 15.96 16.16 374,255 -0.26(-1.58%)
Jun 07, 2016 16.90 16.90 16.21 16.42 264,643 -0.39(-2.32%)
Jun 06, 2016 16.28 16.81 15.92 16.81 396,548 +0.57(+3.51%)
Jun 03, 2016 17.05 17.13 16.01 16.24 498,713 -0.90(-5.25%)
Jun 02, 2016 16.59 17.14 16.50 17.14 436,952 +0.57(+3.44%)
Jun 01, 2016 16.51 16.77 16.32 16.57 341,803 -0.02(-0.12%)
May 31, 2016 15.98 16.64 15.90 16.59 748,783 +0.74(+4.67%)
May 27, 2016 15.82 15.85 15.85 15.85 392,200 +0.00(+0.00%)
May 26, 2016 16.03 16.17 15.83 15.85 425,167 -0.25(-1.55%)
May 25, 2016 16.25 16.49 15.78 16.10 480,571 -0.02(-0.12%)
May 24, 2016 15.99 16.50 15.79 16.12 471,589 +0.23(+1.45%)
May 23, 2016 15.83 16.71 15.74 15.89 691,175 +0.18(+1.15%)
May 20, 2016 15.36 15.76 15.10 15.71 503,233 +0.50(+3.29%)
May 19, 2016 15.27 15.63 15.00 15.21 332,974 -0.12(-0.78%)
May 18, 2016 14.92 15.52 14.82 15.33 335,963 +0.37(+2.47%)
May 17, 2016 15.37 15.55 14.86 14.96 567,065 -0.54(-3.48%)
May 16, 2016 15.19 15.93 15.03 15.50 630,569 +0.28(+1.84%)
May 13, 2016 14.44 15.48 14.40 15.22 669,358 +0.75(+5.18%)
May 12, 2016 15.12 15.29 14.35 14.47 694,707 -0.53(-3.53%)
May 11, 2016 15.22 15.71 14.95 15.00 510,088 -0.32(-2.09%)
May 10, 2016 15.20 15.98 14.49 15.32 995,631 +0.25(+1.66%)
May 09, 2016 14.15 15.39 14.14 15.07 889,176 +0.98(+6.96%)
May 06, 2016 14.25 14.36 13.58 14.09 880,225 -0.29(-2.02%)
May 05, 2016 14.71 14.92 14.00 14.38 998,141 -0.56(-3.75%)
May 04, 2016 15.98 16.02 14.68 14.94 1,676,555 -1.14(-7.09%)
May 03, 2016 16.09 16.54 15.79 16.08 875,237 -0.14(-0.86%)
May 02, 2016 16.40 16.60 15.67 16.22 1,393,770 -0.19(-1.16%)
Apr 29, 2016 17.50 17.70 16.10 16.41 1,524,443 -1.12(-6.39%)
Apr 28, 2016 18.00 18.36 17.52 17.53 1,099,276 -1.00(-5.40%)
Apr 27, 2016 18.31 18.96 17.75 18.53 3,580,803 -2.45(-11.68%)
Apr 26, 2016 21.85 21.85 20.58 20.98 533,921 -0.63(-2.92%)
Apr 25, 2016 22.13 22.38 21.34 21.61 559,287 -0.48(-2.17%)
Apr 22, 2016 22.51 22.83 21.74 22.09 481,018 -0.31(-1.38%)
Apr 21, 2016 21.98 22.43 21.45 22.40 594,910 +0.37(+1.68%)
Apr 20, 2016 22.82 22.82 21.93 22.03 753,723 -0.71(-3.12%)
Apr 19, 2016 22.70 23.62 22.16 22.74 1,380,201 +0.54(+2.43%)
Apr 18, 2016 21.00 22.21 20.75 22.20 639,869 +1.04(+4.91%)
Apr 15, 2016 21.10 21.35 20.48 21.16 545,682 +0.08(+0.38%)
Apr 14, 2016 20.96 21.32 20.66 21.08 313,306 +0.11(+0.52%)
Apr 13, 2016 20.64 21.06 20.19 20.97 422,130 +0.45(+2.19%)
Apr 12, 2016 20.64 20.74 19.75 20.52 902,473 -0.17(-0.82%)
Apr 11, 2016 21.87 21.90 20.56 20.69 900,796 -1.07(-4.92%)
Apr 08, 2016 22.18 22.21 21.30 21.76 641,063 -0.08(-0.37%)
Apr 07, 2016 21.66 22.47 21.40 21.84 942,351 +0.06(+0.28%)
Apr 06, 2016 21.56 22.08 21.28 21.78 1,138,066 +0.28(+1.30%)
Apr 05, 2016 21.11 22.21 20.94 21.50 1,198,043 +0.08(+0.37%)
Apr 04, 2016 20.16 21.62 20.12 21.42 1,397,025 +1.26(+6.25%)
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.