FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
6.590 USD  +0.890 (+15.61%)
Official Closing Price  /  Updated: 5:57 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 29.45 30.36 28.29 28.36 656,681 -1.40(-4.70%)
Aug 28, 2015 28.17 29.78 28.17 29.76 439,194 +1.31(+4.60%)
Aug 27, 2015 27.36 28.93 27.36 28.45 519,735 +1.39(+5.14%)
Aug 26, 2015 26.43 27.10 25.21 27.06 452,153 +1.53(+5.99%)
Aug 25, 2015 26.72 27.10 25.27 25.53 548,196 +0.03(+0.12%)
Aug 24, 2015 26.37 27.66 25.21 25.50 564,695 -2.23(-8.04%)
Aug 21, 2015 26.74 28.29 26.46 27.73 607,699 +0.45(+1.65%)
Aug 20, 2015 28.92 29.35 27.21 27.28 563,235 -1.83(-6.29%)
Aug 19, 2015 29.65 30.03 28.75 29.11 340,853 -0.69(-2.32%)
Aug 18, 2015 30.24 30.47 29.26 29.80 346,487 -0.35(-1.16%)
Aug 17, 2015 29.10 30.37 28.76 30.15 371,346 +0.84(+2.87%)
Aug 14, 2015 29.16 30.10 28.83 29.31 310,781 +0.24(+0.83%)
Aug 13, 2015 29.34 29.99 28.92 29.07 268,920 -0.02(-0.07%)
Aug 12, 2015 29.48 30.07 28.35 29.09 474,675 -0.23(-0.78%)
Aug 11, 2015 30.20 31.10 29.29 29.32 546,090 -1.42(-4.62%)
Aug 10, 2015 27.33 30.96 27.33 30.74 1,352,758 +3.69(+13.64%)
Aug 07, 2015 27.70 27.75 25.87 27.05 789,552 -0.69(-2.49%)
Aug 06, 2015 29.80 29.80 27.51 27.74 798,502 -1.99(-6.69%)
Aug 05, 2015 30.31 30.50 29.61 29.73 384,016 -0.48(-1.59%)
Aug 04, 2015 30.28 30.75 29.67 30.21 502,924 +0.00(+0.00%)
Aug 03, 2015 29.53 30.49 29.43 30.21 882,707 +0.80(+2.72%)
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%)
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.