Dynavax Technologies (NQ: DVAX )

4.250 USD +0.100 (+2.41%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 16.20 16.42 15.40 15.66 632,717 -0.62(-3.81%)
Aug 30, 2016 16.27 16.68 16.15 16.28 280,407 -0.01(-0.06%)
Aug 29, 2016 16.34 16.58 15.99 16.29 204,121 +0.02(+0.12%)
Aug 26, 2016 16.12 16.51 15.90 16.27 349,613 +0.17(+1.06%)
Aug 25, 2016 16.07 16.59 15.79 16.10 689,299 +0.06(+0.37%)
Aug 24, 2016 16.82 17.50 15.95 16.04 822,964 -0.81(-4.81%)
Aug 23, 2016 16.77 16.98 16.52 16.85 481,931 +0.11(+0.66%)
Aug 22, 2016 16.40 16.75 16.07 16.74 528,986 +0.50(+3.08%)
Aug 19, 2016 16.07 16.43 15.83 16.24 545,330 +0.08(+0.50%)
Aug 18, 2016 15.57 16.21 15.51 16.16 335,493 +0.53(+3.39%)
Aug 17, 2016 15.94 16.09 15.54 15.63 804,029 -0.31(-1.94%)
Aug 16, 2016 15.99 16.14 15.78 15.94 411,685 -0.06(-0.38%)
Aug 15, 2016 15.95 16.14 15.84 16.00 358,219 +0.05(+0.31%)
Aug 12, 2016 16.09 16.15 15.80 15.95 507,484 -0.11(-0.68%)
Aug 11, 2016 15.82 16.22 15.75 16.06 1,172,076 +0.34(+2.16%)
Aug 10, 2016 15.56 15.84 15.46 15.72 570,073 +0.16(+1.03%)
Aug 09, 2016 15.61 15.83 15.50 15.56 427,442 -0.03(-0.19%)
Aug 08, 2016 16.38 16.38 15.10 15.59 1,654,261 -1.14(-6.81%)
Aug 05, 2016 15.92 16.75 15.81 16.73 592,449 +0.78(+4.89%)
Aug 04, 2016 15.69 16.15 15.60 15.95 607,136 +0.39(+2.51%)
Aug 03, 2016 15.32 15.56 15.11 15.56 470,592 +0.10(+0.65%)
Aug 02, 2016 15.92 16.19 15.12 15.46 584,686 -0.50(-3.13%)
Aug 01, 2016 15.54 16.17 15.45 15.96 402,610 +0.53(+3.43%)
Jul 29, 2016 15.42 15.59 15.14 15.43 237,512 -0.07(-0.45%)
Jul 28, 2016 15.76 15.99 15.16 15.50 705,515 -0.31(-1.96%)
Jul 27, 2016 14.93 15.99 14.93 15.81 670,574 +1.03(+6.97%)
Jul 26, 2016 14.91 15.14 14.70 14.78 323,885 -0.22(-1.47%)
Jul 25, 2016 15.38 15.49 14.95 15.00 429,867 -0.32(-2.09%)
Jul 22, 2016 15.37 15.68 15.30 15.32 555,980 +0.01(+0.07%)
Jul 21, 2016 15.16 15.80 15.07 15.31 598,135 +0.27(+1.80%)
Jul 20, 2016 14.24 15.08 14.16 15.04 725,579 +0.78(+5.47%)
Jul 19, 2016 14.62 14.75 14.16 14.26 444,573 -0.40(-2.73%)
Jul 18, 2016 15.14 15.39 14.41 14.66 497,148 -0.47(-3.11%)
Jul 15, 2016 14.36 15.22 14.16 15.13 816,083 +0.90(+6.32%)
Jul 14, 2016 14.70 14.89 14.23 14.23 462,169 -0.34(-2.33%)
Jul 13, 2016 15.33 15.46 14.53 14.57 468,816 -0.68(-4.46%)
Jul 12, 2016 15.36 15.50 15.04 15.25 475,625 -0.02(-0.13%)
Jul 11, 2016 15.60 15.64 15.25 15.27 340,066 -0.22(-1.42%)
Jul 08, 2016 15.05 15.57 15.04 15.49 389,685 +0.45(+2.99%)
Jul 07, 2016 15.14 15.29 14.66 15.04 284,614 +0.20(+1.35%)
Jul 05, 2016 15.02 15.18 14.71 14.84 304,639 -0.28(-1.85%)
Jul 01, 2016 14.58 15.12 15.12 15.12 537,700 +0.54(+3.70%)
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%)
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.