Dynavax Technologies (NQ: DVAX )

10.07 USD +0.10 (+1.00%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 21.35 21.73 20.90 21.50 1,549,264 +0.25(+1.18%)
Sep 28, 2017 20.85 21.62 20.60 21.25 1,945,168 +0.60(+2.91%)
Sep 27, 2017 20.60 21.05 20.30 20.65 1,130,689 +0.05(+0.24%)
Sep 26, 2017 20.95 21.15 20.17 20.60 1,250,859 -0.45(-2.14%)
Sep 25, 2017 20.65 21.45 20.45 21.05 1,485,708 +0.55(+2.68%)
Sep 22, 2017 20.80 21.00 20.25 20.50 918,876 -0.30(-1.44%)
Sep 21, 2017 21.10 21.35 20.75 20.80 966,307 -0.25(-1.19%)
Sep 20, 2017 20.80 21.05 20.65 21.05 1,286,034 +0.20(+0.96%)
Sep 19, 2017 20.80 21.00 20.50 20.85 763,012 +0.10(+0.48%)
Sep 18, 2017 21.00 21.05 20.37 20.75 1,163,329 -0.05(-0.24%)
Sep 15, 2017 20.75 21.00 20.00 20.80 6,485,206 +0.15(+0.73%)
Sep 14, 2017 20.65 21.20 20.50 20.65 1,339,253 +0.05(+0.24%)
Sep 13, 2017 20.10 21.50 19.85 20.60 2,130,139 +0.40(+1.98%)
Sep 12, 2017 21.45 21.56 19.30 20.20 3,058,915 -0.95(-4.49%)
Sep 11, 2017 20.00 21.85 20.00 21.15 3,697,932 +1.55(+7.91%)
Sep 08, 2017 19.60 20.15 19.30 19.60 1,589,426 +0.05(+0.26%)
Sep 07, 2017 19.10 19.80 19.05 19.55 1,450,442 +0.50(+2.62%)
Sep 06, 2017 18.65 19.40 18.50 19.05 1,831,225 +0.60(+3.25%)
Sep 05, 2017 17.95 18.55 17.70 18.45 1,406,300 +0.50(+2.79%)
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.