FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
5.120 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Feb 18, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.34 10.62 10.11 10.49 1,285,378 +0.16(+1.55%)
Sep 29, 2016 11.13 11.27 10.30 10.33 1,683,994 -0.81(-7.27%)
Sep 28, 2016 10.89 11.34 10.67 11.14 1,991,285 +0.23(+2.11%)
Sep 27, 2016 11.08 11.20 10.73 10.91 1,339,934 -0.15(-1.36%)
Sep 26, 2016 11.30 11.41 11.02 11.06 1,488,064 -0.35(-3.07%)
Sep 23, 2016 11.64 11.80 11.39 11.41 868,866 -0.21(-1.81%)
Sep 22, 2016 11.77 12.00 11.50 11.62 964,337 -0.05(-0.43%)
Sep 21, 2016 12.03 12.18 11.50 11.67 1,396,038 -0.33(-2.75%)
Sep 20, 2016 12.34 12.38 12.00 12.00 726,583 -0.11(-0.91%)
Sep 19, 2016 12.03 12.60 11.87 12.11 1,312,706 +0.16(+1.34%)
Sep 16, 2016 11.81 11.98 11.61 11.95 1,191,236 +0.02(+0.17%)
Sep 15, 2016 11.38 12.22 11.28 11.93 1,929,710 +0.34(+2.93%)
Sep 14, 2016 11.62 11.92 11.47 11.59 665,854 +0.00(+0.00%)
Sep 13, 2016 12.09 12.13 11.26 11.59 1,233,872 -0.60(-4.92%)
Sep 12, 2016 11.77 12.29 11.70 12.19 1,465,423 +0.33(+2.78%)
Sep 09, 2016 12.34 12.54 11.78 11.86 3,503,708 -0.54(-4.35%)
Sep 08, 2016 12.92 12.95 12.36 12.40 2,264,712 -0.46(-3.58%)
Sep 07, 2016 13.98 14.10 12.53 12.86 4,505,365 -1.14(-8.14%)
Sep 06, 2016 13.46 14.42 13.13 14.00 10,888,394 +3.09(+28.32%)
Sep 02, 2016 16.01 10.91 10.91 10.91 15,763,200 -5.03(-31.56%)
Sep 01, 2016 15.75 16.03 15.51 15.94 416,700 +0.28(+1.79%)
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%)
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.