Dynavax Technologies (NQ: DVAX )

8.860 USD -0.030 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.25 25.03 23.90 24.54 804,632 +0.64(+2.68%)
Sep 29, 2015 24.82 25.74 23.41 23.90 492,661 -0.74(-3.00%)
Sep 28, 2015 26.50 26.80 23.85 24.64 878,096 -1.90(-7.16%)
Sep 25, 2015 28.29 28.29 25.75 26.54 773,134 -1.28(-4.60%)
Sep 24, 2015 28.40 28.76 26.77 27.82 679,823 -0.85(-2.96%)
Sep 23, 2015 29.00 29.73 27.96 28.67 322,047 -0.36(-1.24%)
Sep 22, 2015 29.00 29.64 28.30 29.03 420,860 -0.50(-1.69%)
Sep 21, 2015 31.15 31.99 29.28 29.53 646,969 -1.30(-4.22%)
Sep 18, 2015 30.40 31.45 30.39 30.83 1,157,089 -0.01(-0.03%)
Sep 17, 2015 30.72 31.45 30.33 30.84 457,196 +0.21(+0.69%)
Sep 16, 2015 31.31 31.62 30.19 30.63 323,410 -0.55(-1.76%)
Sep 15, 2015 31.72 31.74 31.01 31.18 268,313 -0.42(-1.33%)
Sep 14, 2015 31.92 32.49 30.66 31.60 357,215 -0.08(-0.25%)
Sep 11, 2015 30.30 31.71 29.99 31.68 551,747 +1.19(+3.90%)
Sep 10, 2015 29.15 30.99 29.15 30.49 570,800 +1.10(+3.74%)
Sep 09, 2015 30.38 30.64 29.10 29.39 480,479 -0.60(-2.00%)
Sep 08, 2015 28.89 29.99 28.56 29.99 383,342 +1.68(+5.93%)
Sep 04, 2015 27.55 28.31 28.31 28.31 196,300 +0.45(+1.62%)
Sep 03, 2015 29.05 29.35 27.56 27.86 349,085 -1.21(-4.16%)
Sep 02, 2015 27.55 29.07 27.50 29.07 287,539 +1.97(+7.27%)
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.