Dynavax Technologies (NQ: DVAX )

17.02 -0.42 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 17.05 17.33 16.26 17.02 2,620,087 -0.42(-2.41%)
Aug 08, 2022 16.65 17.44 16.13 17.44 4,063,764 +0.79(+4.74%)
Aug 05, 2022 15.65 17.10 14.94 16.65 6,098,404 +2.31(+16.11%)
Aug 04, 2022 14.13 14.69 14.02 14.34 2,201,228 +0.21(+1.49%)
Aug 03, 2022 13.95 14.51 13.95 14.13 1,289,893 +0.24(+1.73%)
Aug 02, 2022 14.01 14.19 13.79 13.89 1,072,063 -0.15(-1.07%)
Aug 01, 2022 14.37 14.49 13.82 14.04 1,975,256 -0.34(-2.36%)
Jul 29, 2022 14.31 14.42 13.92 14.38 1,699,149 -0.06(-0.42%)
Jul 28, 2022 14.67 14.67 14.02 14.44 1,207,634 -0.27(-1.84%)
Jul 27, 2022 14.71 14.81 14.28 14.71 1,077,640 +0.10(+0.68%)
Jul 26, 2022 14.78 14.91 14.44 14.61 1,088,817 -0.22(-1.48%)
Jul 25, 2022 14.87 14.91 14.36 14.83 1,218,971 +0.05(+0.34%)
Jul 22, 2022 15.11 15.23 14.63 14.78 1,534,261 -0.40(-2.64%)
Jul 21, 2022 15.26 15.34 14.78 15.18 1,162,577 +0.03(+0.20%)
Jul 20, 2022 14.61 15.50 14.54 15.15 2,207,740 +0.60(+4.12%)
Jul 19, 2022 14.22 14.67 13.98 14.55 1,180,133 +0.63(+4.53%)
Jul 18, 2022 14.55 14.92 13.86 13.92 1,138,110 -0.54(-3.73%)
Jul 15, 2022 14.30 14.47 13.94 14.46 1,180,391 +0.46(+3.29%)
Jul 14, 2022 14.23 14.30 13.74 14.00 1,027,142 -0.41(-2.85%)
Jul 13, 2022 14.17 14.97 14.10 14.41 938,105 -0.17(-1.17%)
Jul 12, 2022 14.24 14.70 13.76 14.58 1,099,213 +0.34(+2.39%)
Jul 11, 2022 14.65 14.67 14.17 14.24 1,453,838 -0.60(-4.04%)
Jul 08, 2022 14.44 14.88 14.33 14.84 1,244,505 +0.25(+1.71%)
Jul 07, 2022 14.09 14.75 14.08 14.59 1,816,074 +0.53(+3.77%)
Jul 06, 2022 13.89 14.30 13.74 14.06 1,742,686 +0.04(+0.29%)
Jul 05, 2022 12.84 14.02 12.74 14.02 2,337,827 +1.06(+8.18%)
Jul 01, 2022 12.55 13.05 12.28 12.96 1,466,067 +0.37(+2.94%)
Jun 30, 2022 12.54 12.86 12.20 12.59 1,107,565 -0.20(-1.56%)
Jun 29, 2022 12.18 12.88 12.08 12.79 1,415,907 +0.62(+5.09%)
Jun 28, 2022 12.53 12.71 12.02 12.17 1,221,193 -0.33(-2.64%)
Jun 27, 2022 12.30 12.72 11.99 12.50 1,252,338 +0.17(+1.38%)
Jun 24, 2022 12.20 12.38 11.84 12.33 2,365,383 +0.05(+0.41%)
Jun 23, 2022 11.56 12.29 11.56 12.28 1,804,775 +0.78(+6.78%)
Jun 22, 2022 10.80 11.76 10.62 11.50 1,695,577 +0.47(+4.26%)
Jun 21, 2022 10.46 11.47 10.46 11.03 2,257,104 +0.72(+6.98%)
Jun 17, 2022 10.15 10.62 10.10 10.31 6,652,851 +0.33(+3.31%)
Jun 16, 2022 10.29 10.52 9.790 9.980 2,495,536 -0.69(-6.47%)
Jun 15, 2022 10.62 10.82 10.29 10.67 1,545,390 +0.20(+1.91%)
Jun 14, 2022 10.40 10.76 10.26 10.47 1,580,669 +0.08(+0.77%)
Jun 13, 2022 11.01 11.18 10.38 10.39 3,437,055 -1.07(-9.34%)
Jun 10, 2022 11.65 11.94 11.36 11.46 2,027,262 -0.56(-4.66%)
Jun 09, 2022 12.40 12.63 12.01 12.02 1,574,134 -0.50(-3.99%)
Jun 08, 2022 12.70 12.99 12.43 12.52 1,830,549 -0.31(-2.42%)
Jun 07, 2022 11.89 12.91 11.88 12.83 2,924,727 +0.78(+6.47%)
Jun 06, 2022 12.31 12.44 11.89 12.05 1,995,440 -0.07(-0.58%)
Jun 03, 2022 11.95 12.46 11.71 12.12 2,396,872 +0.03(+0.25%)
Jun 02, 2022 11.92 12.24 11.49 12.09 2,483,194 +0.17(+1.43%)
Jun 01, 2022 11.96 12.24 11.37 11.92 2,991,863 +0.06(+0.51%)
May 31, 2022 12.40 12.48 11.63 11.86 2,648,643 -0.57(-4.59%)
May 27, 2022 11.70 12.46 11.57 12.43 3,016,347 +0.75(+6.42%)
May 26, 2022 11.78 11.85 11.40 11.68 2,561,510 -0.11(-0.93%)
May 25, 2022 11.20 11.86 10.99 11.79 3,942,318 +0.51(+4.52%)
May 24, 2022 11.14 11.63 10.97 11.28 4,457,798 -0.13(-1.14%)
May 23, 2022 10.90 11.55 10.87 11.41 2,787,074 +0.61(+5.65%)
May 20, 2022 11.15 11.32 10.24 10.80 3,522,022 -0.38(-3.40%)
May 19, 2022 9.560 11.28 9.560 11.18 6,595,684 +1.56(+16.22%)
May 18, 2022 9.400 9.660 9.270 9.620 4,536,144 -0.11(-1.13%)
May 17, 2022 10.00 10.20 9.180 9.730 6,563,514 -0.09(-0.92%)
May 16, 2022 9.480 10.12 9.420 9.820 29,432,140 +0.22(+2.29%)
May 13, 2022 9.000 10.19 8.880 9.600 13,577,606 +1.67(+21.14%)
May 12, 2022 7.260 8.140 7.260 7.925 2,588,743 +0.47(+6.38%)
May 11, 2022 8.100 8.200 7.360 7.450 2,482,819 -0.77(-9.37%)
May 10, 2022 8.420 8.660 8.130 8.220 2,503,866 +0.05(+0.61%)
May 09, 2022 8.550 9.220 8.120 8.170 3,536,324 -0.77(-8.61%)
May 06, 2022 8.440 9.520 8.260 8.940 3,383,255 +0.18(+2.05%)
May 05, 2022 9.220 9.240 8.550 8.760 2,210,651 -0.58(-6.21%)
May 04, 2022 9.260 9.430 8.600 9.340 1,982,870 +0.19(+2.08%)
May 03, 2022 9.280 9.350 8.940 9.150 1,414,592 -0.15(-1.61%)
May 02, 2022 8.800 9.320 8.790 9.300 2,174,874 +0.47(+5.32%)
Apr 29, 2022 9.260 9.400 8.800 8.830 1,852,460 -0.38(-4.13%)
Apr 28, 2022 9.570 9.675 8.750 9.210 2,163,871 -0.18(-1.92%)
Apr 27, 2022 9.450 9.700 9.310 9.390 1,056,194 -0.05(-0.53%)
Apr 26, 2022 9.820 9.960 9.390 9.440 1,503,962 -0.51(-5.13%)
Apr 25, 2022 9.370 9.980 9.350 9.950 1,260,283 +0.43(+4.52%)
Apr 22, 2022 9.840 10.19 9.480 9.520 1,255,875 -0.28(-2.86%)
Apr 21, 2022 10.22 10.30 9.760 9.800 1,406,345 -0.27(-2.68%)
Apr 20, 2022 10.29 10.30 9.937 10.07 1,148,330 -0.17(-1.66%)
Apr 19, 2022 10.27 10.36 10.08 10.24 1,027,430 -0.02(-0.19%)
Apr 18, 2022 10.60 10.60 10.16 10.26 1,274,383 -0.25(-2.38%)
Apr 14, 2022 10.64 10.75 10.38 10.51 1,135,008 -0.18(-1.68%)
Apr 13, 2022 10.14 10.85 10.13 10.69 1,540,037 +0.57(+5.63%)
Apr 12, 2022 10.49 10.60 10.05 10.12 1,575,800 -0.12(-1.17%)
Apr 11, 2022 10.41 10.55 10.16 10.24 1,291,578 -0.28(-2.66%)
Apr 08, 2022 10.68 10.85 10.49 10.52 1,137,924 -0.15(-1.41%)
Apr 07, 2022 10.75 10.90 10.42 10.67 1,341,209 -0.10(-0.93%)
Apr 06, 2022 10.91 11.08 10.54 10.77 1,823,665 -0.27(-2.45%)
Apr 05, 2022 11.35 11.68 10.97 11.04 1,639,543 -0.52(-4.50%)
Apr 04, 2022 11.28 11.67 11.16 11.56 1,824,664 +0.30(+2.66%)
Apr 01, 2022 10.85 11.26 10.77 11.26 1,285,685 +0.42(+3.87%)
Mar 31, 2022 11.10 11.65 10.83 10.84 1,226,174 -0.16(-1.45%)
Mar 30, 2022 11.34 11.57 10.94 11.00 1,222,558 -0.37(-3.25%)
Mar 29, 2022 11.20 11.46 11.04 11.37 1,433,565 +0.34(+3.08%)
Mar 28, 2022 10.94 11.17 10.84 11.03 898,106 +0.10(+0.91%)
Mar 25, 2022 11.34 11.34 10.84 10.93 984,201 -0.47(-4.12%)
Mar 24, 2022 11.22 11.50 11.20 11.40 1,627,668 +0.24(+2.15%)
Mar 23, 2022 11.41 11.62 11.12 11.16 902,059 -0.39(-3.38%)
Mar 22, 2022 11.54 11.80 11.42 11.55 1,192,786 +0.14(+1.23%)
Mar 21, 2022 11.76 11.90 11.08 11.41 2,095,263 -0.40(-3.39%)
Mar 18, 2022 11.34 11.93 11.20 11.81 3,741,256 +0.49(+4.33%)
Mar 17, 2022 10.87 11.40 10.85 11.32 1,369,912 +0.35(+3.19%)
Mar 16, 2022 10.65 10.98 10.36 10.97 1,891,135 +0.53(+5.08%)
Mar 15, 2022 10.35 10.74 10.19 10.44 1,618,257 +0.19(+1.85%)
Mar 14, 2022 9.870 10.62 9.840 10.25 2,083,203 +0.50(+5.13%)
Mar 11, 2022 10.29 10.35 9.700 9.750 1,576,895 -0.44(-4.32%)
Mar 10, 2022 10.22 9.950 10.19 1,290,892 -0.21(-2.02%)
Mar 09, 2022 10.37 10.79 10.19 10.40 1,890,737 +0.35(+3.48%)
Mar 08, 2022 9.860 10.57 9.530 10.05 2,193,707 +0.18(+1.82%)
Mar 07, 2022 10.18 10.55 9.760 9.870 2,264,593 -0.59(-5.64%)
Mar 04, 2022 11.12 11.19 10.19 10.46 3,504,721 -0.82(-7.27%)
Mar 03, 2022 12.55 12.57 11.04 11.28 2,547,624 -1.30(-10.33%)
Mar 02, 2022 12.37 12.77 12.14 12.58 1,309,927 +0.37(+3.03%)
Mar 01, 2022 12.15 13.02 11.60 12.21 1,599,708 -0.05(-0.41%)
Feb 28, 2022 12.38 12.70 12.08 12.26 3,278,461 -0.22(-1.76%)
Feb 25, 2022 12.40 12.49 12.15 12.48 1,111,925 +0.04(+0.32%)
Feb 24, 2022 11.01 12.47 10.90 12.44 2,437,104 +0.73(+6.23%)
Feb 23, 2022 12.42 12.44 11.70 11.71 1,660,953 -0.56(-4.56%)
Feb 22, 2022 12.28 12.67 12.04 12.27 1,462,175 -0.07(-0.57%)
Feb 18, 2022 12.34 0 -0.11(-0.88%)
Feb 17, 2022 13.02 13.08 12.25 12.45 1,489,227 -0.59(-4.52%)
Feb 16, 2022 13.12 13.25 12.89 13.04 845,608 -0.28(-2.10%)
Feb 15, 2022 12.78 13.44 12.75 13.32 1,251,489 +0.81(+6.47%)
Feb 14, 2022 12.79 12.94 12.41 12.51 1,057,990 -0.39(-3.02%)
Feb 11, 2022 12.73 13.49 12.62 12.90 2,301,156 +0.16(+1.26%)
Feb 10, 2022 12.81 13.56 12.51 12.74 1,946,241 -0.34(-2.60%)
Feb 09, 2022 12.78 13.11 12.73 13.08 1,464,208 +0.46(+3.65%)
Feb 08, 2022 12.62 12.69 12.11 12.62 1,244,298 -0.13(-1.02%)
Feb 07, 2022 12.61 12.95 12.59 12.75 1,056,061 +0.13(+1.03%)
Feb 04, 2022 12.37 12.90 12.30 12.62 1,343,001 +0.25(+2.02%)
Feb 03, 2022 12.15 12.62 12.37 1,727,058 -0.04(-0.32%)
Feb 02, 2022 12.59 12.72 12.22 12.41 1,496,641 -0.24(-1.90%)
Feb 01, 2022 13.10 13.13 12.51 12.65 1,575,954 -0.32(-2.47%)
Jan 31, 2022 12.65 12.97 1,682,829 +0.37(+2.94%)
Jan 28, 2022 11.80 12.61 11.62 12.60 1,583,293 +0.75(+6.33%)
Jan 27, 2022 12.43 12.64 11.81 11.85 1,712,853 -0.50(-4.05%)
Jan 26, 2022 12.79 13.33 12.21 12.35 1,937,967 -0.25(-1.98%)
Jan 25, 2022 12.49 12.74 11.90 12.60 2,014,250 +0.00(+0.00%)
Jan 24, 2022 12.50 12.67 11.12 12.60 3,939,507 -0.26(-2.02%)
Jan 21, 2022 12.81 13.55 12.74 12.86 2,381,175 -0.29(-2.21%)
Jan 20, 2022 12.90 13.97 12.76 13.15 1,894,296 +0.42(+3.30%)
Jan 19, 2022 12.81 13.27 12.64 12.73 1,577,424 +0.00(+0.00%)
Jan 18, 2022 13.40 13.49 12.72 12.73 1,684,896 -0.80(-5.91%)
Jan 14, 2022 13.53 0 +0.47(+3.60%)
Jan 13, 2022 13.63 13.97 13.00 13.06 1,398,058 -0.55(-4.04%)
Jan 12, 2022 14.51 14.66 13.61 13.61 1,703,758 -0.58(-4.09%)
Jan 11, 2022 14.48 14.84 14.03 14.19 1,365,776 -0.25(-1.73%)
Jan 10, 2022 13.66 14.48 13.15 14.44 2,543,882 +0.92(+6.80%)
Jan 07, 2022 13.12 13.83 13.06 13.52 1,816,097 +0.41(+3.13%)
Jan 06, 2022 13.18 14.12 12.90 13.11 3,050,645 +0.50(+3.97%)
Jan 05, 2022 13.40 13.71 12.56 12.61 1,756,378 -0.79(-5.90%)
Jan 04, 2022 13.97 13.97 12.94 13.40 1,889,929 -0.48(-3.46%)
Jan 03, 2022 14.24 14.25 13.44 13.88 1,427,202 -0.19(-1.35%)
Dec 31, 2021 14.22 14.30 13.90 14.07 1,157,013 -0.15(-1.05%)
Dec 30, 2021 14.91 15.30 14.12 14.22 1,641,732 -0.78(-5.20%)
Dec 29, 2021 14.42 15.05 14.30 15.00 1,632,922 +0.80(+5.63%)
Dec 28, 2021 14.23 15.13 14.19 14.20 2,213,059 -0.19(-1.32%)
Dec 27, 2021 14.24 14.60 13.95 14.39 1,561,979 +0.24(+1.70%)
Dec 23, 2021 14.04 14.27 13.53 14.15 1,321,315 +0.11(+0.78%)
Dec 22, 2021 13.86 14.22 13.65 14.04 1,154,275 -0.19(-1.34%)
Dec 21, 2021 14.23 14.34 13.75 14.23 1,697,908 +0.09(+0.64%)
Dec 20, 2021 15.19 15.28 14.03 14.14 2,579,013 -1.05(-6.91%)
Dec 17, 2021 14.09 15.25 14.02 15.19 4,363,341 +1.03(+7.27%)
Dec 16, 2021 14.31 14.82 13.96 14.16 1,586,791 +0.01(+0.07%)
Dec 15, 2021 13.52 14.24 13.20 14.15 1,485,379 +0.77(+5.75%)
Dec 14, 2021 13.07 13.56 12.97 13.38 1,168,409 +0.17(+1.29%)
Dec 13, 2021 13.44 13.97 13.08 13.21 1,241,459 -0.12(-0.90%)
Dec 10, 2021 13.65 13.98 13.17 13.33 2,455,759 -0.37(-2.70%)
Dec 09, 2021 14.38 14.50 13.68 13.70 1,263,074 -0.65(-4.53%)
Dec 08, 2021 14.42 14.72 14.18 14.35 1,391,103 -0.04(-0.29%)
Dec 07, 2021 13.70 14.72 13.70 14.39 2,157,511 +1.00(+7.48%)
Dec 06, 2021 13.02 13.48 12.60 13.39 5,003,277 +0.30(+2.26%)
Dec 03, 2021 14.25 14.25 12.82 13.09 4,392,000 -1.61(-10.92%)
Dec 02, 2021 15.08 15.33 14.40 14.70 2,230,124 -0.41(-2.71%)
Dec 01, 2021 15.95 16.41 15.10 15.11 1,575,789 -1.04(-6.44%)
Nov 30, 2021 15.94 16.34 15.23 16.15 2,108,685 +0.08(+0.50%)
Nov 29, 2021 16.78 17.11 16.02 16.07 2,953,006 -0.25(-1.53%)
Nov 26, 2021 17.08 17.18 15.98 16.32 1,777,020 -0.07(-0.43%)
Nov 24, 2021 15.94 16.49 15.60 16.39 1,295,894 +0.59(+3.73%)
Nov 23, 2021 16.20 16.47 15.45 15.80 2,044,034 -0.70(-4.24%)
Nov 22, 2021 16.37 16.64 15.71 16.50 2,774,243 -0.02(-0.15%)
Nov 19, 2021 16.63 17.13 16.47 16.52 2,841,336 -0.23(-1.34%)
Nov 18, 2021 17.03 16.79 16.47 16.75 1,735,923 -0.21(-1.24%)
Nov 17, 2021 17.13 17.43 16.75 16.96 2,363,584 -0.20(-1.17%)
Nov 16, 2021 16.93 17.58 16.77 17.16 1,839,565 +0.11(+0.65%)
Nov 15, 2021 16.99 17.47 16.80 17.05 1,132,159 +0.10(+0.59%)
Nov 12, 2021 16.37 17.10 16.36 16.95 2,238,748 +0.54(+3.29%)
Nov 11, 2021 16.02 16.48 15.75 16.41 2,984,411 +0.39(+2.43%)
Nov 10, 2021 16.50 16.02 2,634,027 +0.05(+0.31%)
Nov 09, 2021 16.32 16.47 15.75 15.97 1,828,751 -0.16(-0.99%)
Nov 08, 2021 16.51 17.12 15.98 16.13 2,809,782 -0.03(-0.19%)
Nov 05, 2021 18.16 18.63 14.90 16.16 10,642,352 -4.60(-22.16%)
Nov 04, 2021 21.37 21.39 20.55 20.76 5,043,465 -0.18(-0.86%)
Nov 03, 2021 20.59 21.11 20.22 20.94 2,374,270 +0.40(+1.95%)
Nov 02, 2021 20.60 20.67 20.05 20.54 1,488,805 -0.02(-0.10%)
Nov 01, 2021 20.12 21.14 20.01 20.56 3,303,450 +0.59(+2.95%)
Oct 29, 2021 20.50 19.97 2,182,366 -0.46(-2.25%)
Oct 28, 2021 19.71 20.50 19.50 20.43 2,141,492 +0.73(+3.71%)
Oct 27, 2021 19.11 20.25 19.10 19.70 2,932,828 +0.52(+2.71%)
Oct 26, 2021 19.43 19.18 1,756,721 -0.22(-1.13%)
Oct 25, 2021 18.00 19.52 17.86 19.40 2,626,747 +1.28(+7.06%)
Oct 22, 2021 18.50 18.50 16.72 18.12 3,834,454 -0.73(-3.87%)
Oct 21, 2021 18.54 18.99 18.22 18.85 2,037,479 +0.62(+3.40%)
Oct 20, 2021 17.42 18.93 17.42 18.23 3,163,439 +0.68(+3.87%)
Oct 19, 2021 17.15 18.06 16.88 17.55 2,255,387 +0.41(+2.39%)
Oct 18, 2021 17.41 17.74 16.86 17.14 2,782,134 +0.20(+1.18%)
Oct 15, 2021 17.10 17.22 16.54 16.94 1,701,028 -0.08(-0.47%)
Oct 14, 2021 17.66 17.75 16.93 17.02 1,777,145 -0.47(-2.69%)
Oct 13, 2021 18.01 18.21 17.06 17.49 2,085,824 -0.56(-3.10%)
Oct 12, 2021 17.70 18.31 17.48 18.05 1,357,027 +0.52(+2.97%)
Oct 11, 2021 17.33 17.95 17.05 17.53 1,978,730 +0.20(+1.15%)
Oct 08, 2021 18.16 18.33 17.31 17.33 1,676,640 -0.81(-4.47%)
Oct 07, 2021 17.80 18.40 17.70 18.14 1,673,584 +0.44(+2.49%)
Oct 06, 2021 17.71 17.99 17.37 17.70 1,600,541 -0.09(-0.51%)
Oct 05, 2021 17.16 18.00 17.07 17.79 2,403,279 +0.67(+3.91%)
Oct 04, 2021 17.06 17.61 16.19 17.12 3,146,853 +0.28(+1.66%)
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.