Dynavax Technologies (NQ: DVAX )

19.70 USD +0.52 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 17.46 17.77 16.01 16.12 1,094,982 -1.25(-7.20%)
Feb 26, 2016 17.77 17.83 16.67 17.37 1,326,528 -0.36(-2.03%)
Feb 25, 2016 18.35 18.58 17.37 17.73 784,285 -0.49(-2.69%)
Feb 24, 2016 17.90 18.49 16.80 18.22 1,169,977 +0.17(+0.94%)
Feb 23, 2016 19.28 20.09 17.90 18.05 1,413,660 -1.54(-7.86%)
Feb 22, 2016 19.84 20.34 19.55 19.59 648,051 -0.13(-0.66%)
Feb 19, 2016 19.45 19.88 18.81 19.72 533,287 +0.16(+0.82%)
Feb 18, 2016 20.60 20.66 19.50 19.56 506,430 -0.95(-4.63%)
Feb 17, 2016 20.12 20.73 19.52 20.51 931,062 +0.57(+2.86%)
Feb 16, 2016 19.29 20.20 19.10 19.94 1,130,294 +0.97(+5.11%)
Feb 12, 2016 19.13 18.97 18.97 18.97 708,900 +0.06(+0.32%)
Feb 11, 2016 17.97 19.15 17.85 18.91 1,055,914 +0.51(+2.77%)
Feb 10, 2016 18.53 19.61 18.27 18.40 717,716 +0.19(+1.04%)
Feb 09, 2016 18.13 19.18 17.54 18.21 1,198,516 -0.62(-3.29%)
Feb 08, 2016 20.39 20.55 18.50 18.83 1,234,052 -2.22(-10.55%)
Feb 05, 2016 21.79 22.42 20.93 21.05 842,376 -0.94(-4.27%)
Feb 04, 2016 23.03 24.13 21.80 21.99 813,721 -0.83(-3.64%)
Feb 03, 2016 23.40 23.54 21.88 22.82 761,182 -0.54(-2.31%)
Feb 02, 2016 23.55 23.89 22.81 23.36 670,983 -0.44(-1.85%)
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.