FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies Ord Shs (NQ: DVAX)
7.600 USD  -0.190 (-2.44%)
Streaming Delayed Price  /  Updated: 4:50 AM EDT, Aug 11, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 17.52 17.72 17.38 17.60 292,510 +0.10(+0.57%)
Feb 26, 2015 17.57 17.70 17.00 17.50 149,370 -0.04(-0.20%)
Feb 25, 2015 17.03 17.78 16.95 17.54 172,585 +0.46(+2.72%)
Feb 24, 2015 17.64 17.65 16.75 17.07 202,207 -0.50(-2.85%)
Feb 23, 2015 17.73 17.86 17.38 17.57 158,939 -0.18(-1.01%)
Feb 20, 2015 17.81 17.93 17.71 17.75 188,999 -0.01(-0.08%)
Feb 19, 2015 17.47 18.16 17.37 17.76 304,307 +0.21(+1.23%)
Feb 18, 2015 17.33 17.61 17.06 17.55 294,735 +0.18(+1.04%)
Feb 17, 2015 16.92 17.49 16.88 17.37 422,012 +0.41(+2.42%)
Feb 13, 2015 16.42 16.96 16.96 16.96 331,900 +0.66(+4.05%)
Feb 12, 2015 16.25 16.34 15.92 16.30 166,379 +0.10(+0.62%)
Feb 11, 2015 16.25 16.45 15.86 16.20 243,390 +0.00(+0.00%)
Feb 10, 2015 16.10 16.38 15.84 16.20 312,699 +0.20(+1.25%)
Feb 09, 2015 16.12 16.61 15.87 16.00 292,085 -0.14(-0.87%)
Feb 06, 2015 16.45 17.06 16.05 16.14 187,131 -0.33(-2.00%)
Feb 05, 2015 16.29 16.66 16.21 16.47 256,073 +0.29(+1.79%)
Feb 04, 2015 16.21 16.28 15.80 16.18 209,920 -0.17(-1.04%)
Feb 03, 2015 16.51 16.52 16.00 16.35 249,670 -0.07(-0.43%)
Feb 02, 2015 17.17 17.42 16.22 16.42 284,299 -0.68(-3.98%)
Jan 30, 2015 16.99 17.59 16.80 17.10 745,005 +0.00(+0.00%)
Jan 29, 2015 17.03 17.16 16.57 17.10 309,151 +0.09(+0.53%)
Jan 28, 2015 18.14 18.33 16.67 17.01 787,993 -1.09(-6.02%)
Jan 27, 2015 18.19 18.72 17.93 18.10 315,626 -0.30(-1.63%)
Jan 26, 2015 17.49 18.40 17.20 18.40 419,494 +0.86(+4.90%)
Jan 23, 2015 17.94 17.94 17.34 17.54 381,829 -0.45(-2.50%)
Jan 22, 2015 18.09 18.30 17.46 17.99 271,774 -0.04(-0.22%)
Jan 21, 2015 17.89 18.23 17.65 18.03 327,786 -0.12(-0.66%)
Jan 20, 2015 18.12 18.37 17.17 18.15 233,023 +0.06(+0.33%)
Jan 16, 2015 17.84 18.40 17.77 18.09 246,809 +0.17(+0.95%)
Jan 15, 2015 18.75 18.75 17.66 17.92 400,752 -0.83(-4.43%)
Jan 14, 2015 18.12 18.76 17.42 18.75 504,408 +0.48(+2.63%)
Jan 13, 2015 18.61 18.85 18.04 18.27 647,832 -0.31(-1.67%)
Jan 12, 2015 18.11 18.80 17.84 18.58 606,545 +0.87(+4.91%)
Jan 09, 2015 18.02 18.09 17.50 17.71 386,139 -0.26(-1.45%)
Jan 08, 2015 17.96 18.10 17.66 17.97 313,405 +0.12(+0.67%)
Jan 07, 2015 17.29 17.92 17.29 17.85 274,851 +0.65(+3.78%)
Jan 06, 2015 17.51 17.64 16.90 17.20 254,928 -0.28(-1.60%)
Jan 05, 2015 17.25 17.75 17.06 17.48 362,497 +0.07(+0.40%)
Jan 02, 2015 17.03 17.67 17.00 17.41 258,565 +0.55(+3.26%)
Dec 31, 2014 17.16 16.86 16.86 16.86 221,600 -0.16(-0.94%)
Dec 30, 2014 16.30 18.12 16.19 17.02 452,253 +0.70(+4.29%)
Dec 29, 2014 15.58 16.33 15.58 16.32 274,126 +0.70(+4.48%)
Dec 26, 2014 15.49 15.75 15.35 15.62 101,503 +0.27(+1.76%)
Dec 24, 2014 15.02 15.35 15.35 15.35 142,300 +0.30(+1.99%)
Dec 23, 2014 15.17 15.24 14.62 15.05 356,602 -0.08(-0.53%)
Dec 22, 2014 15.31 15.45 14.57 15.13 236,709 -0.21(-1.37%)
Dec 19, 2014 15.50 15.79 15.24 15.34 781,926 -0.18(-1.16%)
Dec 18, 2014 15.24 15.65 15.14 15.52 188,473 +0.40(+2.65%)
Dec 17, 2014 14.34 15.24 14.26 15.12 209,865 +0.78(+5.44%)
Dec 16, 2014 14.32 15.13 14.18 14.34 282,142 -0.03(-0.21%)
Dec 15, 2014 15.98 16.11 14.35 14.37 395,160 -1.57(-9.85%)
Dec 12, 2014 15.45 16.32 15.21 15.94 515,996 +0.74(+4.87%)
Dec 11, 2014 15.41 15.71 15.06 15.20 148,378 -0.18(-1.17%)
Dec 10, 2014 15.84 16.03 15.29 15.38 192,196 -0.53(-3.33%)
Dec 09, 2014 15.67 16.09 15.17 15.91 363,654 +0.10(+0.63%)
Dec 08, 2014 15.28 15.90 14.91 15.81 357,778 +0.54(+3.54%)
Dec 05, 2014 14.96 15.35 14.94 15.27 243,839 +0.40(+2.69%)
Dec 04, 2014 15.11 15.11 14.77 14.87 167,883 -0.22(-1.46%)
Dec 03, 2014 15.29 15.44 14.99 15.09 237,452 -0.12(-0.79%)
Dec 02, 2014 14.09 15.24 13.99 15.21 281,938 +1.12(+7.95%)
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.