Dynavax Technologies (NQ: DVAX )

8.940 USD -0.300 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.55 20.05 19.40 20.00 1,601,903 +0.50(+2.56%)
Nov 29, 2017 19.60 20.20 19.15 19.50 1,976,953 -0.05(-0.26%)
Nov 28, 2017 18.45 19.88 18.10 19.55 1,756,845 +1.25(+6.83%)
Nov 27, 2017 18.30 18.65 18.05 18.30 947,016 -0.25(-1.35%)
Nov 24, 2017 18.65 18.75 18.30 18.55 511,262 +0.00(+0.00%)
Nov 22, 2017 18.40 18.70 18.10 18.55 1,034,971 +0.15(+0.82%)
Nov 21, 2017 17.95 18.50 17.49 18.40 1,471,668 +0.70(+3.95%)
Nov 20, 2017 18.35 18.56 17.41 17.70 1,847,036 -0.55(-3.01%)
Nov 17, 2017 18.45 18.65 17.95 18.25 1,534,688 -0.20(-1.08%)
Nov 16, 2017 17.95 18.80 17.86 18.45 1,868,849 +0.60(+3.36%)
Nov 15, 2017 18.15 18.15 17.30 17.85 1,894,215 -0.27(-1.52%)
Nov 14, 2017 17.70 18.55 17.25 18.12 3,738,861 -0.23(-1.23%)
Nov 13, 2017 20.20 20.21 18.20 18.35 4,066,188 -1.90(-9.38%)
Nov 10, 2017 22.15 22.25 18.60 20.25 9,768,150 +0.20(+1.00%)
Nov 09, 2017 21.20 21.75 19.88 20.05 3,351,009 -0.80(-3.84%)
Nov 08, 2017 22.00 22.05 20.80 20.85 2,048,069 -1.10(-5.01%)
Nov 07, 2017 23.20 23.30 21.80 21.95 1,746,072 -1.25(-5.39%)
Nov 06, 2017 22.00 23.85 21.95 23.20 3,167,819 +1.60(+7.41%)
Nov 03, 2017 21.95 22.70 21.12 21.60 1,454,286 -0.20(-0.92%)
Nov 02, 2017 21.05 21.85 20.75 21.80 1,260,220 +0.80(+3.81%)
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.