Dynavax Technologies (NQ: DVAX )

13.53 USD +0.47 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.900 4.040 3.850 3.990 1,456,900 +0.13(+3.37%)
Jun 27, 2019 3.800 3.870 3.770 3.860 608,464 +0.08(+2.12%)
Jun 26, 2019 3.680 3.870 3.640 3.780 753,395 +0.13(+3.56%)
Jun 25, 2019 3.810 3.850 3.630 3.650 1,037,409 -0.15(-3.95%)
Jun 24, 2019 4.000 4.000 3.790 3.800 1,120,813 -0.11(-2.81%)
Jun 21, 2019 3.990 4.010 3.740 3.910 5,208,900 -0.05(-1.26%)
Jun 20, 2019 4.040 4.100 3.930 3.960 935,012 -0.02(-0.50%)
Jun 19, 2019 3.980 4.220 3.930 3.980 1,663,179 +0.01(+0.25%)
Jun 18, 2019 4.110 4.200 3.945 3.970 1,357,674 -0.13(-3.17%)
Jun 17, 2019 3.840 4.250 3.830 4.100 1,927,329 +0.29(+7.61%)
Jun 14, 2019 3.810 3.930 3.800 3.810 1,320,100 -0.02(-0.52%)
Jun 13, 2019 3.720 3.865 3.678 3.830 1,320,210 +0.11(+2.96%)
Jun 12, 2019 3.720 3.800 3.570 3.720 1,361,841 +0.00(+0.00%)
Jun 11, 2019 4.000 4.010 3.700 3.720 1,325,379 -0.25(-6.30%)
Jun 10, 2019 4.170 4.290 3.950 3.970 922,178 -0.18(-4.34%)
Jun 07, 2019 4.190 4.280 3.930 4.150 2,251,300 -0.05(-1.19%)
Jun 06, 2019 4.400 4.720 4.150 4.200 1,972,563 -0.18(-4.11%)
Jun 05, 2019 4.780 4.780 4.340 4.380 1,348,944 -0.36(-7.59%)
Jun 04, 2019 4.700 4.740 4.330 4.740 1,182,115 +0.07(+1.50%)
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.