Dynavax Technologies (NQ: DVAX )

10.80 -0.38 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.040 4.380 3.990 4.250 2,956,213 +0.10(+2.41%)
Apr 29, 2020 3.960 4.190 3.730 4.150 2,816,849 +0.30(+7.79%)
Apr 28, 2020 4.300 4.300 3.730 3.850 3,696,418 -0.04(-1.03%)
Apr 27, 2020 3.570 4.200 3.500 3.890 6,166,705 +0.49(+14.41%)
Apr 24, 2020 3.530 3.550 3.250 3.400 2,538,700 +0.02(+0.59%)
Apr 23, 2020 3.610 3.700 3.310 3.380 4,214,581 +0.14(+4.32%)
Apr 22, 2020 3.460 3.510 3.160 3.240 2,650,733 -0.15(-4.42%)
Apr 21, 2020 3.700 3.810 3.330 3.390 2,067,279 -0.18(-5.04%)
Apr 20, 2020 3.500 3.850 3.400 3.570 2,769,909 +0.17(+5.00%)
Apr 17, 2020 3.500 3.560 3.350 3.400 2,029,400 +0.04(+1.19%)
Apr 16, 2020 3.310 3.590 3.100 3.360 3,792,483 +0.28(+9.09%)
Apr 15, 2020 3.230 3.230 3.000 3.080 1,077,691 -0.17(-5.23%)
Apr 14, 2020 3.170 3.380 3.110 3.250 1,773,642 +0.18(+5.86%)
Apr 13, 2020 3.000 3.220 2.890 3.070 1,606,270 +0.13(+4.42%)
Apr 09, 2020 3.180 3.280 2.900 2.940 1,676,600 -0.21(-6.67%)
Apr 08, 2020 3.050 3.150 2.900 3.150 1,102,380 +0.14(+4.65%)
Apr 07, 2020 3.370 3.420 2.910 3.010 1,931,654 -0.24(-7.38%)
Apr 06, 2020 3.320 3.450 3.180 3.250 1,590,742 +0.08(+2.52%)
Apr 03, 2020 3.510 3.690 3.120 3.170 1,363,300 -0.29(-8.38%)
Apr 02, 2020 3.280 3.670 3.280 3.460 1,203,276 +0.18(+5.49%)
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.