Dynavax Technologies (NQ: DVAX )

10.44 +0.14 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 10.31 10.74 10.21 10.44 1,774,905 +0.14(+1.36%)
Sep 29, 2022 10.49 10.52 10.05 10.30 2,162,154 -0.22(-2.09%)
Sep 28, 2022 10.59 10.90 10.35 10.52 2,122,115 +0.07(+0.67%)
Sep 27, 2022 10.37 10.61 10.25 10.45 2,127,123 +0.52(+5.24%)
Sep 26, 2022 10.24 10.48 9.920 9.930 1,293,364 -0.31(-3.03%)
Sep 23, 2022 10.17 10.28 9.970 10.24 1,878,604 +0.00(+0.00%)
Sep 22, 2022 9.880 10.33 9.810 10.24 2,337,890 +0.17(+1.69%)
Sep 21, 2022 10.42 10.50 10.07 10.07 1,777,292 -0.30(-2.89%)
Sep 20, 2022 10.45 10.80 10.29 10.37 1,524,158 -0.26(-2.45%)
Sep 19, 2022 11.23 11.23 10.27 10.63 2,858,963 -0.75(-6.59%)
Sep 16, 2022 11.33 11.45 11.02 11.38 4,991,277 -0.13(-1.13%)
Sep 15, 2022 11.41 11.62 11.32 11.51 1,308,749 -0.04(-0.35%)
Sep 14, 2022 11.35 11.98 11.25 11.55 1,756,791 +0.32(+2.85%)
Sep 13, 2022 11.32 11.66 11.12 11.23 1,954,045 -0.55(-4.67%)
Sep 12, 2022 11.75 12.17 11.67 11.78 1,532,545 +0.13(+1.12%)
Sep 09, 2022 11.40 11.75 11.31 11.65 1,484,000 +0.32(+2.82%)
Sep 08, 2022 11.00 11.40 10.97 11.33 1,058,960 +0.20(+1.80%)
Sep 07, 2022 10.72 11.14 10.64 11.13 2,111,723 +0.38(+3.53%)
Sep 06, 2022 11.39 11.39 10.74 10.75 2,068,517 -0.46(-4.10%)
Sep 02, 2022 11.74 11.76 11.16 11.21 1,260,018 -0.38(-3.28%)
Sep 01, 2022 11.23 11.60 11.12 11.59 1,328,734 +0.12(+1.05%)
Aug 31, 2022 11.39 11.83 11.29 11.47 2,352,323 +0.13(+1.15%)
Aug 30, 2022 11.18 11.37 11.04 11.34 1,914,810 +0.34(+3.09%)
Aug 29, 2022 11.13 11.45 10.95 11.00 1,918,255 -0.30(-2.65%)
Aug 26, 2022 11.58 11.65 11.11 11.30 1,921,490 -0.33(-2.84%)
Aug 25, 2022 11.76 12.08 11.61 11.63 1,958,613 +0.02(+0.17%)
Aug 24, 2022 11.66 11.81 11.46 11.61 1,728,496 -0.13(-1.11%)
Aug 23, 2022 11.79 11.93 11.64 11.74 2,458,895 +0.00(+0.00%)
Aug 22, 2022 12.04 12.23 11.64 11.74 2,652,480 -0.43(-3.53%)
Aug 19, 2022 12.19 12.46 12.07 12.17 2,860,057 -0.30(-2.41%)
Aug 18, 2022 12.80 12.80 12.24 12.47 3,144,262 -0.29(-2.27%)
Aug 17, 2022 14.12 14.12 12.69 12.76 4,147,921 -1.48(-10.39%)
Aug 16, 2022 15.29 15.40 14.05 14.24 4,718,901 -1.38(-8.83%)
Aug 15, 2022 16.22 16.29 15.58 15.62 2,233,577 -0.72(-4.41%)
Aug 12, 2022 16.90 16.99 16.18 16.34 7,315,425 -0.35(-2.10%)
Aug 11, 2022 17.23 17.41 16.52 16.69 2,121,814 -0.57(-3.30%)
Aug 10, 2022 17.42 17.48 16.51 17.26 2,453,468 +0.24(+1.41%)
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%)
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.