FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies Ord Shs (NQ: DVAX)
8.990 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Aug 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2016 15.98 16.64 15.90 16.59 748,783 +0.74(+4.67%)
May 27, 2016 15.82 15.85 15.85 15.85 392,200 +0.00(+0.00%)
May 26, 2016 16.03 16.17 15.83 15.85 425,167 -0.25(-1.55%)
May 25, 2016 16.25 16.49 15.78 16.10 480,571 -0.02(-0.12%)
May 24, 2016 15.99 16.50 15.79 16.12 471,589 +0.23(+1.45%)
May 23, 2016 15.83 16.71 15.74 15.89 691,175 +0.18(+1.15%)
May 20, 2016 15.36 15.76 15.10 15.71 503,233 +0.50(+3.29%)
May 19, 2016 15.27 15.63 15.00 15.21 332,974 -0.12(-0.78%)
May 18, 2016 14.92 15.52 14.82 15.33 335,963 +0.37(+2.47%)
May 17, 2016 15.37 15.55 14.86 14.96 567,065 -0.54(-3.48%)
May 16, 2016 15.19 15.93 15.03 15.50 630,569 +0.28(+1.84%)
May 13, 2016 14.44 15.48 14.40 15.22 669,358 +0.75(+5.18%)
May 12, 2016 15.12 15.29 14.35 14.47 694,707 -0.53(-3.53%)
May 11, 2016 15.22 15.71 14.95 15.00 510,088 -0.32(-2.09%)
May 10, 2016 15.20 15.98 14.49 15.32 995,631 +0.25(+1.66%)
May 09, 2016 14.15 15.39 14.14 15.07 889,176 +0.98(+6.96%)
May 06, 2016 14.25 14.36 13.58 14.09 880,225 -0.29(-2.02%)
May 05, 2016 14.71 14.92 14.00 14.38 998,141 -0.56(-3.75%)
May 04, 2016 15.98 16.02 14.68 14.94 1,676,555 -1.14(-7.09%)
May 03, 2016 16.09 16.54 15.79 16.08 875,237 -0.14(-0.86%)
May 02, 2016 16.40 16.60 15.67 16.22 1,393,770 -0.19(-1.16%)
Apr 29, 2016 17.50 17.70 16.10 16.41 1,524,443 -1.12(-6.39%)
Apr 28, 2016 18.00 18.36 17.52 17.53 1,099,276 -1.00(-5.40%)
Apr 27, 2016 18.31 18.96 17.75 18.53 3,580,803 -2.45(-11.68%)
Apr 26, 2016 21.85 21.85 20.58 20.98 533,921 -0.63(-2.92%)
Apr 25, 2016 22.13 22.38 21.34 21.61 559,287 -0.48(-2.17%)
Apr 22, 2016 22.51 22.83 21.74 22.09 481,018 -0.31(-1.38%)
Apr 21, 2016 21.98 22.43 21.45 22.40 594,910 +0.37(+1.68%)
Apr 20, 2016 22.82 22.82 21.93 22.03 753,723 -0.71(-3.12%)
Apr 19, 2016 22.70 23.62 22.16 22.74 1,380,201 +0.54(+2.43%)
Apr 18, 2016 21.00 22.21 20.75 22.20 639,869 +1.04(+4.91%)
Apr 15, 2016 21.10 21.35 20.48 21.16 545,682 +0.08(+0.38%)
Apr 14, 2016 20.96 21.32 20.66 21.08 313,306 +0.11(+0.52%)
Apr 13, 2016 20.64 21.06 20.19 20.97 422,130 +0.45(+2.19%)
Apr 12, 2016 20.64 20.74 19.75 20.52 902,473 -0.17(-0.82%)
Apr 11, 2016 21.87 21.90 20.56 20.69 900,796 -1.07(-4.92%)
Apr 08, 2016 22.18 22.21 21.30 21.76 641,063 -0.08(-0.37%)
Apr 07, 2016 21.66 22.47 21.40 21.84 942,351 +0.06(+0.28%)
Apr 06, 2016 21.56 22.08 21.28 21.78 1,138,066 +0.28(+1.30%)
Apr 05, 2016 21.11 22.21 20.94 21.50 1,198,043 +0.08(+0.37%)
Apr 04, 2016 20.16 21.62 20.12 21.42 1,397,025 +1.26(+6.25%)
Apr 01, 2016 19.16 20.18 18.63 20.16 799,674 +0.92(+4.78%)
Mar 31, 2016 18.61 19.55 18.25 19.24 990,680 +1.19(+6.59%)
Mar 30, 2016 18.51 19.20 17.87 18.05 455,127 -0.37(-2.01%)
Mar 29, 2016 17.61 18.47 17.40 18.42 714,809 +0.66(+3.72%)
Mar 28, 2016 18.30 18.40 17.39 17.76 419,818 -0.42(-2.31%)
Mar 24, 2016 17.94 18.18 18.18 18.18 567,600 +0.00(+0.00%)
Mar 23, 2016 19.04 19.59 18.03 18.18 868,192 -0.82(-4.32%)
Mar 22, 2016 17.50 19.71 17.50 19.00 991,333 +1.28(+7.22%)
Mar 21, 2016 17.15 18.25 17.00 17.72 773,006 +0.46(+2.67%)
Mar 18, 2016 17.22 17.40 15.81 17.26 1,488,966 +0.11(+0.64%)
Mar 17, 2016 16.22 17.21 15.52 17.15 1,101,533 +0.72(+4.38%)
Mar 16, 2016 15.98 16.57 15.89 16.43 988,854 +0.29(+1.80%)
Mar 15, 2016 17.25 17.36 15.95 16.14 734,852 -1.27(-7.29%)
Mar 14, 2016 16.90 17.74 16.90 17.41 599,706 +0.49(+2.90%)
Mar 11, 2016 16.23 16.94 16.19 16.92 486,662 +0.75(+4.64%)
Mar 10, 2016 17.26 17.37 15.80 16.17 736,440 -0.77(-4.55%)
Mar 09, 2016 16.54 17.19 15.80 16.94 1,322,955 +0.35(+2.11%)
Mar 08, 2016 17.60 17.86 16.50 16.59 923,871 -1.16(-6.54%)
Mar 07, 2016 16.85 18.20 16.52 17.75 1,465,328 +0.70(+4.11%)
Mar 04, 2016 17.44 17.66 16.60 17.05 727,346 -0.08(-0.47%)
Mar 03, 2016 17.50 17.65 16.75 17.13 785,120 -0.35(-2.00%)
Mar 02, 2016 16.81 17.98 16.70 17.48 834,635 +0.69(+4.11%)
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.