FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
5.830 USD  UNCHANGED
Official Closing Price  /  Updated: 5:42 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 29.52 30.00 29.01 29.41 1,070,045 +0.19(+0.65%)
Jul 30, 2015 29.44 29.57 28.45 29.22 649,841 -0.43(-1.45%)
Jul 29, 2015 28.86 30.39 28.21 29.65 958,562 +0.82(+2.84%)
Jul 28, 2015 28.47 28.97 27.45 28.83 565,528 +0.28(+0.98%)
Jul 27, 2015 27.54 29.01 26.97 28.55 608,025 +0.67(+2.40%)
Jul 24, 2015 28.62 29.15 27.85 27.88 601,741 -0.88(-3.06%)
Jul 23, 2015 29.25 29.64 28.26 28.76 841,634 -0.62(-2.11%)
Jul 22, 2015 28.35 29.93 27.91 29.38 3,265,361 +1.61(+5.80%)
Jul 21, 2015 28.34 28.40 27.14 27.77 516,923 -0.50(-1.77%)
Jul 20, 2015 28.96 28.97 27.76 28.27 398,072 -0.51(-1.77%)
Jul 17, 2015 28.92 29.19 28.04 28.78 364,227 -0.21(-0.72%)
Jul 16, 2015 28.74 29.20 28.54 28.99 297,425 +0.56(+1.97%)
Jul 15, 2015 29.00 29.25 28.24 28.43 481,474 -0.57(-1.97%)
Jul 14, 2015 28.40 29.83 28.16 29.00 735,870 +0.79(+2.80%)
Jul 13, 2015 28.13 28.75 27.79 28.21 702,855 +0.10(+0.36%)
Jul 10, 2015 26.98 28.47 26.65 28.11 1,014,017 +1.67(+6.32%)
Jul 09, 2015 24.69 26.98 24.69 26.44 1,860,687 +2.02(+8.27%)
Jul 08, 2015 24.92 24.96 24.05 24.42 416,559 -0.65(-2.59%)
Jul 07, 2015 25.25 25.44 24.50 25.07 708,930 -0.44(-1.72%)
Jul 06, 2015 23.35 25.53 23.07 25.51 1,671,633 +1.94(+8.23%)
Jul 02, 2015 23.31 23.57 23.57 23.57 319,900 +0.33(+1.42%)
Jul 01, 2015 23.55 23.93 22.61 23.24 533,000 -0.18(-0.79%)
Jun 30, 2015 22.04 23.61 22.04 23.42 636,686 +1.42(+6.48%)
Jun 29, 2015 21.97 22.99 21.83 22.00 791,821 -0.35(-1.57%)
Jun 26, 2015 22.10 22.52 21.73 22.35 1,339,233 +0.40(+1.82%)
Jun 25, 2015 21.89 22.17 21.77 21.95 176,778 +0.21(+0.97%)
Jun 24, 2015 22.07 22.24 21.62 21.74 318,647 -0.36(-1.63%)
Jun 23, 2015 22.18 22.25 21.88 22.10 274,607 -0.01(-0.05%)
Jun 22, 2015 22.11 22.44 21.71 22.11 279,831 +0.11(+0.50%)
Jun 19, 2015 21.57 22.11 21.55 22.00 485,253 +0.00(+0.00%)
Jun 18, 2015 20.73 22.01 20.58 22.00 439,507 +1.42(+6.90%)
Jun 17, 2015 20.45 20.65 20.07 20.58 244,250 +0.22(+1.08%)
Jun 16, 2015 20.66 20.95 20.26 20.36 271,593 -0.25(-1.21%)
Jun 15, 2015 20.78 21.13 20.30 20.61 382,053 -0.30(-1.43%)
Jun 12, 2015 21.52 21.60 20.91 20.91 402,824 -0.77(-3.55%)
Jun 11, 2015 21.21 21.76 20.85 21.68 386,925 +0.48(+2.26%)
Jun 10, 2015 21.26 21.54 20.85 21.20 307,887 -0.09(-0.42%)
Jun 09, 2015 21.69 22.06 20.95 21.29 405,386 -0.53(-2.43%)
Jun 08, 2015 21.77 22.35 21.57 21.82 302,079 -0.07(-0.32%)
Jun 05, 2015 21.55 21.55 20.98 21.89 300,802 +0.20(+0.92%)
Jun 04, 2015 21.83 21.94 20.85 21.69 287,255 -0.31(-1.41%)
Jun 03, 2015 21.91 22.22 21.72 22.00 240,110 +0.11(+0.50%)
Jun 02, 2015 22.51 22.70 21.88 21.89 252,620 -0.65(-2.88%)
Jun 01, 2015 23.21 23.86 22.42 22.54 504,762 -0.23(-1.01%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.