Dynavax Technologies (NQ: DVAX )

12.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 11.39 11.83 11.29 11.47 2,352,323 +0.13(+1.15%)
Aug 30, 2022 11.18 11.37 11.04 11.34 1,914,810 +0.34(+3.09%)
Aug 29, 2022 11.13 11.45 10.95 11.00 1,918,255 -0.30(-2.65%)
Aug 26, 2022 11.58 11.65 11.11 11.30 1,921,490 -0.33(-2.84%)
Aug 25, 2022 11.76 12.08 11.61 11.63 1,958,613 +0.02(+0.17%)
Aug 24, 2022 11.66 11.81 11.46 11.61 1,728,496 -0.13(-1.11%)
Aug 23, 2022 11.79 11.93 11.64 11.74 2,458,895 +0.00(+0.00%)
Aug 22, 2022 12.04 12.23 11.64 11.74 2,652,480 -0.43(-3.53%)
Aug 19, 2022 12.19 12.46 12.07 12.17 2,860,057 -0.30(-2.41%)
Aug 18, 2022 12.80 12.80 12.24 12.47 3,144,262 -0.29(-2.27%)
Aug 17, 2022 14.12 14.12 12.69 12.76 4,147,921 -1.48(-10.39%)
Aug 16, 2022 15.29 15.40 14.05 14.24 4,718,901 -1.38(-8.83%)
Aug 15, 2022 16.22 16.29 15.58 15.62 2,233,577 -0.72(-4.41%)
Aug 12, 2022 16.90 16.99 16.18 16.34 7,315,425 -0.35(-2.10%)
Aug 11, 2022 17.23 17.41 16.52 16.69 2,121,814 -0.57(-3.30%)
Aug 10, 2022 17.42 17.48 16.51 17.26 2,453,468 +0.24(+1.41%)
Aug 09, 2022 17.05 17.33 16.26 17.02 2,620,087 -0.42(-2.41%)
Aug 08, 2022 16.65 17.44 16.13 17.44 4,063,764 +0.79(+4.74%)
Aug 05, 2022 15.65 17.10 14.94 16.65 6,098,404 +2.31(+16.11%)
Aug 04, 2022 14.13 14.69 14.02 14.34 2,201,228 +0.21(+1.49%)
Aug 03, 2022 13.95 14.51 13.95 14.13 1,289,893 +0.24(+1.73%)
Aug 02, 2022 14.01 14.19 13.79 13.89 1,072,063 -0.15(-1.07%)
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.