FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies Ord Shs (NQ: DVAX)
9.420 USD  +0.600 (+6.80%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.40 18.40 17.30 17.95 2,167,090 +0.75(+4.36%)
Aug 30, 2017 17.10 17.48 17.05 17.20 1,221,953 +0.20(+1.18%)
Aug 29, 2017 17.00 17.35 16.80 17.00 1,129,588 -0.25(-1.45%)
Aug 28, 2017 17.20 17.30 16.88 17.25 977,436 +0.45(+2.68%)
Aug 25, 2017 17.25 17.60 16.75 16.80 1,032,493 -0.40(-2.33%)
Aug 24, 2017 16.25 17.25 16.05 17.20 1,825,458 +1.00(+6.17%)
Aug 23, 2017 16.10 16.35 15.95 16.20 839,791 +0.05(+0.31%)
Aug 22, 2017 15.95 16.39 15.70 16.15 970,304 +0.30(+1.89%)
Aug 21, 2017 16.25 16.35 15.70 15.85 1,140,747 -0.35(-2.16%)
Aug 18, 2017 16.35 16.60 16.15 16.20 1,419,090 -0.20(-1.22%)
Aug 17, 2017 16.55 16.70 16.30 16.40 1,177,832 -0.25(-1.50%)
Aug 16, 2017 16.25 17.05 16.20 16.65 1,966,408 +0.45(+2.78%)
Aug 15, 2017 16.45 16.55 15.90 16.20 1,595,746 -0.25(-1.52%)
Aug 14, 2017 16.60 16.81 16.35 16.45 1,651,688 +0.15(+0.92%)
Aug 11, 2017 15.95 16.65 15.95 16.30 2,572,043 +0.45(+2.84%)
Aug 10, 2017 15.95 16.20 15.20 15.85 10,305,162 -1.35(-7.85%)
Aug 09, 2017 17.75 18.25 16.90 17.20 3,830,483 -1.45(-7.77%)
Aug 08, 2017 18.45 19.60 17.90 18.65 4,317,212 +0.25(+1.36%)
Aug 07, 2017 16.60 18.70 16.25 18.40 5,867,755 +1.85(+11.18%)
Aug 04, 2017 16.10 16.98 16.00 16.55 5,976,168 -0.45(-2.65%)
Aug 03, 2017 16.60 17.15 16.25 17.00 5,825,772 +0.95(+5.92%)
Aug 02, 2017 15.90 16.55 14.80 16.05 6,622,551 +0.85(+5.59%)
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.