FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies Ord Shs (NQ: DVAX)
8.990 USD  -0.020 (-0.22%)
Official Closing Price  /  Updated: 7:59 PM EDT, Aug 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 22.90 23.18 22.30 22.43 679,566 -0.71(-3.07%)
Mar 30, 2015 22.87 23.62 22.55 23.14 400,375 +0.44(+1.94%)
Mar 27, 2015 22.49 23.24 22.41 22.70 506,258 +0.33(+1.48%)
Mar 26, 2015 23.48 23.48 22.02 22.37 701,826 -1.39(-5.85%)
Mar 25, 2015 25.50 25.81 23.28 23.76 711,148 -1.68(-6.60%)
Mar 24, 2015 25.15 26.89 24.89 25.44 1,452,287 +0.38(+1.52%)
Mar 23, 2015 23.56 25.49 23.12 25.06 1,537,315 +2.44(+10.79%)
Mar 20, 2015 23.35 23.87 22.29 22.62 614,109 -0.57(-2.46%)
Mar 19, 2015 22.39 23.25 22.24 23.19 328,657 +0.80(+3.57%)
Mar 18, 2015 22.79 22.90 22.11 22.39 201,392 -0.53(-2.31%)
Mar 17, 2015 22.64 23.18 22.40 22.92 339,906 +0.22(+0.95%)
Mar 16, 2015 22.57 22.99 22.36 22.70 433,022 +0.27(+1.20%)
Mar 13, 2015 21.92 23.00 21.92 22.43 570,740 +0.57(+2.63%)
Mar 12, 2015 22.04 22.14 21.66 21.86 227,748 -0.07(-0.32%)
Mar 11, 2015 22.19 22.50 21.54 21.93 262,137 -0.22(-0.99%)
Mar 10, 2015 21.27 22.57 21.00 22.15 344,400 +0.52(+2.40%)
Mar 09, 2015 21.34 21.74 20.73 21.63 253,692 +0.31(+1.45%)
Mar 06, 2015 21.46 21.65 20.55 21.32 418,136 -0.24(-1.11%)
Mar 05, 2015 21.43 22.40 20.79 21.56 618,758 +0.25(+1.20%)
Mar 04, 2015 19.70 21.93 19.72 21.30 1,001,256 +1.59(+8.04%)
Mar 03, 2015 18.90 19.85 18.76 19.72 709,070 +0.91(+4.84%)
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.