FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
3.170 USD  -0.290 (-8.38%)
Official Closing Price  /  Updated: 7:46 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 15.85 16.15 15.45 15.80 1,411,733 -0.15(-0.94%)
May 30, 2018 16.15 16.30 15.70 15.95 1,486,034 -0.05(-0.31%)
May 29, 2018 16.85 17.05 15.85 16.00 1,652,493 -0.75(-4.48%)
May 25, 2018 16.75 16.75 16.75 0 +0.30(+1.82%)
May 24, 2018 16.15 16.45 16.11 16.45 911,265 +0.35(+2.17%)
May 23, 2018 16.70 16.80 16.00 16.10 1,602,462 -0.50(-3.01%)
May 22, 2018 16.65 16.80 16.45 16.60 1,103,638 +0.00(+0.00%)
May 21, 2018 17.10 17.25 16.50 16.60 1,751,711 -0.50(-2.92%)
May 18, 2018 16.85 17.50 16.45 17.10 1,565,701 +0.40(+2.40%)
May 17, 2018 18.15 18.25 15.80 16.70 5,903,847 -2.65(-13.70%)
May 16, 2018 19.10 19.50 18.75 19.35 1,195,754 +0.45(+2.38%)
May 15, 2018 19.75 19.85 18.60 18.90 1,179,913 -1.05(-5.26%)
May 14, 2018 19.50 20.10 19.44 19.95 1,497,547 +0.43(+2.18%)
May 11, 2018 18.65 19.65 18.60 19.52 2,601,479 +0.77(+4.13%)
May 10, 2018 17.00 19.10 16.85 18.75 5,823,662 +2.70(+16.82%)
May 09, 2018 16.00 16.50 15.20 16.05 2,710,130 -0.55(-3.31%)
May 08, 2018 16.80 16.95 16.35 16.60 925,458 -0.30(-1.78%)
May 07, 2018 16.40 17.00 16.35 16.90 868,154 +0.50(+3.05%)
May 04, 2018 16.30 16.75 16.15 16.40 1,015,337 +0.15(+0.92%)
May 03, 2018 16.80 16.83 16.15 16.25 1,100,893 -0.50(-2.99%)
May 02, 2018 17.10 17.10 16.55 16.75 1,264,108 -0.35(-2.05%)
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.