Dynavax Technologies (NQ: DVAX )

4.160 USD -0.040 (-0.95%)
Official Closing Price Updated: 7:58 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.38 22.95 22.35 22.77 278,052 +0.26(+1.16%)
May 28, 2015 22.49 22.64 22.05 22.51 197,675 +0.15(+0.67%)
May 27, 2015 22.07 22.63 21.91 22.36 472,261 +0.31(+1.41%)
May 26, 2015 21.77 22.16 21.57 22.05 535,718 +0.31(+1.43%)
May 22, 2015 21.85 21.74 21.74 21.74 317,700 -0.24(-1.09%)
May 21, 2015 21.27 22.24 20.76 21.98 1,011,449 +0.59(+2.76%)
May 20, 2015 20.94 21.40 20.58 21.39 231,858 +0.58(+2.79%)
May 19, 2015 20.86 21.38 20.57 20.81 206,589 -0.19(-0.90%)
May 18, 2015 20.09 21.00 20.06 21.00 241,917 +0.79(+3.91%)
May 15, 2015 20.43 20.52 19.77 20.21 200,823 -0.19(-0.93%)
May 14, 2015 20.18 20.51 19.75 20.40 166,236 +0.25(+1.24%)
May 13, 2015 20.40 20.54 19.91 20.15 245,564 -0.13(-0.64%)
May 12, 2015 19.97 20.39 19.59 20.28 227,586 +0.24(+1.20%)
May 11, 2015 19.94 20.55 19.91 20.04 296,617 +0.09(+0.45%)
May 08, 2015 19.98 20.04 19.54 19.95 321,479 +0.29(+1.48%)
May 07, 2015 19.16 19.99 18.53 19.66 419,171 +0.09(+0.46%)
May 06, 2015 19.92 20.42 19.06 19.57 274,095 -0.19(-0.96%)
May 05, 2015 20.35 20.40 19.57 19.76 295,728 -0.42(-2.08%)
May 04, 2015 20.49 21.24 20.12 20.18 266,243 -0.33(-1.61%)
May 01, 2015 19.99 21.03 19.92 20.51 355,405 +0.40(+1.96%)
Apr 30, 2015 21.33 21.59 19.76 20.11 498,942 -1.23(-5.74%)
Apr 29, 2015 21.45 22.08 20.88 21.34 210,288 -0.18(-0.84%)
Apr 28, 2015 21.92 22.52 20.75 21.52 386,476 -0.47(-2.14%)
Apr 27, 2015 23.33 23.61 21.69 21.99 460,488 -1.32(-5.66%)
Apr 24, 2015 23.61 23.95 23.29 23.31 263,604 -0.38(-1.60%)
Apr 23, 2015 23.36 23.85 23.24 23.69 226,064 +0.28(+1.20%)
Apr 22, 2015 23.58 23.89 23.13 23.41 275,505 -0.07(-0.30%)
Apr 21, 2015 23.66 23.95 23.27 23.48 288,158 +0.00(+0.00%)
Apr 20, 2015 23.50 23.92 23.04 23.48 382,581 -0.10(-0.42%)
Apr 17, 2015 23.88 23.95 22.96 23.58 459,584 -0.58(-2.40%)
Apr 16, 2015 22.95 24.60 22.95 24.16 601,427 +1.23(+5.36%)
Apr 15, 2015 23.10 23.39 22.62 22.93 247,968 -0.07(-0.30%)
Apr 14, 2015 22.90 23.31 22.71 23.00 256,838 +0.20(+0.90%)
Apr 13, 2015 22.63 23.12 22.63 22.80 224,208 +0.18(+0.82%)
Apr 10, 2015 22.54 23.12 22.41 22.61 262,076 +0.19(+0.85%)
Apr 09, 2015 23.16 23.42 22.13 22.42 535,037 -0.67(-2.90%)
Apr 08, 2015 22.77 23.43 22.70 23.09 542,779 +0.37(+1.63%)
Apr 07, 2015 22.05 23.60 21.78 22.72 527,597 +0.68(+3.09%)
Apr 06, 2015 22.50 22.67 21.80 22.04 796,225 -0.57(-2.52%)
Apr 02, 2015 22.56 22.61 22.61 22.61 444,900 +0.12(+0.53%)
Apr 01, 2015 22.46 22.92 21.45 22.49 460,138 +0.06(+0.27%)
Mar 31, 2015 22.90 23.18 22.30 22.43 679,566 -0.71(-3.07%)
Mar 30, 2015 22.87 23.62 22.55 23.14 400,375 +0.44(+1.94%)
Mar 27, 2015 22.49 23.24 22.41 22.70 506,258 +0.33(+1.48%)
Mar 26, 2015 23.48 23.48 22.02 22.37 701,826 -1.39(-5.85%)
Mar 25, 2015 25.50 25.81 23.28 23.76 711,148 -1.68(-6.60%)
Mar 24, 2015 25.15 26.89 24.89 25.44 1,452,287 +0.38(+1.52%)
Mar 23, 2015 23.56 25.49 23.12 25.06 1,537,315 +2.44(+10.79%)
Mar 20, 2015 23.35 23.87 22.29 22.62 614,109 -0.57(-2.46%)
Mar 19, 2015 22.39 23.25 22.24 23.19 328,657 +0.80(+3.57%)
Mar 18, 2015 22.79 22.90 22.11 22.39 201,392 -0.53(-2.31%)
Mar 17, 2015 22.64 23.18 22.40 22.92 339,906 +0.22(+0.95%)
Mar 16, 2015 22.57 22.99 22.36 22.70 433,022 +0.27(+1.20%)
Mar 13, 2015 21.92 23.00 21.92 22.43 570,740 +0.57(+2.63%)
Mar 12, 2015 22.04 22.14 21.66 21.86 227,748 -0.07(-0.32%)
Mar 11, 2015 22.19 22.50 21.54 21.93 262,137 -0.22(-0.99%)
Mar 10, 2015 21.27 22.57 21.00 22.15 344,400 +0.52(+2.40%)
Mar 09, 2015 21.34 21.74 20.73 21.63 253,692 +0.31(+1.45%)
Mar 06, 2015 21.46 21.65 20.55 21.32 418,136 -0.24(-1.11%)
Mar 05, 2015 21.43 22.40 20.79 21.56 618,758 +0.25(+1.20%)
Mar 04, 2015 19.70 21.93 19.72 21.30 1,001,256 +1.59(+8.04%)
Mar 03, 2015 18.90 19.85 18.76 19.72 709,070 +0.91(+4.84%)
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.