FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies Ord Shs (NQ: DVAX)
8.670 USD  +0.360 (+4.33%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.63 24.21 22.38 24.09 1,172,443 +1.46(+6.45%)
Jan 28, 2016 24.49 24.86 22.50 22.63 824,499 -1.73(-7.10%)
Jan 27, 2016 25.81 26.38 24.02 24.36 978,365 -1.70(-6.52%)
Jan 26, 2016 26.26 26.89 25.54 26.06 1,160,492 -0.25(-0.95%)
Jan 25, 2016 25.01 27.92 24.76 26.31 1,973,761 +0.86(+3.38%)
Jan 22, 2016 23.28 26.80 22.85 25.45 3,445,746 +2.54(+11.09%)
Jan 21, 2016 22.97 24.52 22.35 22.91 1,147,472 -0.24(-1.04%)
Jan 20, 2016 20.78 23.90 20.02 23.15 1,578,403 +1.97(+9.30%)
Jan 19, 2016 21.64 22.42 20.73 21.18 1,609,973 +0.13(+0.62%)
Jan 15, 2016 22.41 21.05 21.05 21.05 1,354,700 -2.08(-8.99%)
Jan 14, 2016 22.89 23.64 21.35 23.13 1,573,506 +0.27(+1.18%)
Jan 13, 2016 23.83 24.30 22.22 22.86 2,119,974 -0.79(-3.34%)
Jan 12, 2016 25.30 26.33 22.26 23.65 1,668,271 -1.38(-5.51%)
Jan 11, 2016 26.98 27.18 24.55 25.03 1,166,650 -1.76(-6.57%)
Jan 08, 2016 29.85 29.86 26.47 26.79 2,217,868 -2.91(-9.80%)
Jan 07, 2016 26.11 29.72 23.70 29.70 10,196,448 +8.52(+40.23%)
Jan 06, 2016 23.07 23.07 20.24 21.18 927,064 -1.98(-8.55%)
Jan 05, 2016 23.17 23.94 22.80 23.16 1,005,623 +0.01(+0.04%)
Jan 04, 2016 23.55 24.00 22.87 23.15 712,153 -1.01(-4.18%)
Dec 31, 2015 23.83 24.16 24.16 24.16 759,800 +0.11(+0.46%)
Dec 30, 2015 24.50 24.72 23.65 24.05 921,836 -0.44(-1.80%)
Dec 29, 2015 24.90 25.07 24.22 24.49 797,164 -0.42(-1.69%)
Dec 28, 2015 27.04 27.20 24.81 24.91 842,374 -2.25(-8.28%)
Dec 24, 2015 26.58 27.16 27.16 27.16 292,200 +0.59(+2.22%)
Dec 23, 2015 26.65 26.95 26.28 26.57 511,280 -0.01(-0.04%)
Dec 22, 2015 27.05 27.30 26.14 26.58 290,055 -0.47(-1.74%)
Dec 21, 2015 27.29 27.46 26.63 27.05 375,946 -0.03(-0.11%)
Dec 18, 2015 27.10 27.91 26.55 27.08 1,371,597 -0.19(-0.70%)
Dec 17, 2015 26.89 27.93 26.37 27.27 492,599 +0.49(+1.83%)
Dec 16, 2015 26.02 26.93 25.48 26.78 401,407 +0.91(+3.52%)
Dec 15, 2015 25.02 26.16 24.97 25.87 430,460 +1.29(+5.25%)
Dec 14, 2015 25.21 25.40 24.00 24.58 488,179 -0.53(-2.11%)
Dec 11, 2015 25.12 25.70 25.00 25.11 436,170 -0.67(-2.60%)
Dec 10, 2015 25.75 26.00 25.24 25.78 421,480 -0.06(-0.23%)
Dec 09, 2015 26.54 26.85 25.59 25.84 354,074 -0.87(-3.26%)
Dec 08, 2015 25.97 27.22 25.56 26.71 318,496 +0.25(+0.94%)
Dec 07, 2015 27.50 27.50 26.18 26.46 394,376 -0.65(-2.40%)
Dec 04, 2015 27.67 27.98 26.80 27.11 429,940 -0.36(-1.31%)
Dec 03, 2015 28.00 28.03 27.28 27.47 577,938 -0.43(-1.54%)
Dec 02, 2015 27.74 28.49 27.42 27.90 461,286 +0.31(+1.12%)
Dec 01, 2015 28.17 28.49 26.25 27.59 724,414 -0.30(-1.08%)
Nov 30, 2015 27.05 28.15 26.93 27.89 819,466 +1.66(+6.33%)
Nov 27, 2015 26.55 26.84 25.99 26.23 129,005 -0.17(-0.64%)
Nov 25, 2015 25.40 26.40 26.40 26.40 512,700 +1.05(+4.14%)
Nov 24, 2015 25.00 25.55 24.62 25.35 622,877 +0.21(+0.84%)
Nov 23, 2015 25.15 25.55 24.86 25.14 359,599 +0.11(+0.44%)
Nov 20, 2015 25.31 25.46 24.94 25.03 385,923 -0.12(-0.48%)
Nov 19, 2015 25.76 25.95 24.99 25.15 294,411 -0.47(-1.83%)
Nov 18, 2015 24.28 25.64 24.03 25.62 484,516 +1.55(+6.44%)
Nov 17, 2015 24.02 24.42 23.32 24.07 409,761 +0.15(+0.63%)
Nov 16, 2015 23.93 24.42 23.50 23.92 373,025 -0.01(-0.04%)
Nov 13, 2015 24.15 24.52 23.60 23.93 402,865 -0.74(-3.00%)
Nov 12, 2015 25.30 25.75 24.36 24.67 411,720 -0.80(-3.14%)
Nov 11, 2015 25.00 26.04 24.87 25.47 364,541 +0.28(+1.11%)
Nov 10, 2015 25.83 25.98 25.02 25.19 542,955 -0.73(-2.82%)
Nov 09, 2015 24.75 25.98 24.63 25.92 697,142 +1.20(+4.85%)
Nov 06, 2015 24.50 25.45 24.00 24.72 536,103 -0.04(-0.16%)
Nov 05, 2015 25.05 25.39 24.05 24.76 498,235 -0.33(-1.32%)
Nov 04, 2015 25.41 25.66 24.51 25.09 478,660 -0.30(-1.18%)
Nov 03, 2015 24.50 26.13 24.26 25.39 727,430 +0.86(+3.51%)
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.