FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies Ord Shs (NQ: DVAX)
7.780 USD  -1.040 (-11.79%)
Official Closing Price  /  Updated: 7:58 PM EDT, Aug 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 19.99 21.03 19.92 20.51 355,405 +0.40(+1.96%)
Apr 30, 2015 21.33 21.59 19.76 20.11 498,942 -1.23(-5.74%)
Apr 29, 2015 21.45 22.08 20.88 21.34 210,288 -0.18(-0.84%)
Apr 28, 2015 21.92 22.52 20.75 21.52 386,476 -0.47(-2.14%)
Apr 27, 2015 23.33 23.61 21.69 21.99 460,488 -1.32(-5.66%)
Apr 24, 2015 23.61 23.95 23.29 23.31 263,604 -0.38(-1.60%)
Apr 23, 2015 23.36 23.85 23.24 23.69 226,064 +0.28(+1.20%)
Apr 22, 2015 23.58 23.89 23.13 23.41 275,505 -0.07(-0.30%)
Apr 21, 2015 23.66 23.95 23.27 23.48 288,158 +0.00(+0.00%)
Apr 20, 2015 23.50 23.92 23.04 23.48 382,581 -0.10(-0.42%)
Apr 17, 2015 23.88 23.95 22.96 23.58 459,584 -0.58(-2.40%)
Apr 16, 2015 22.95 24.60 22.95 24.16 601,427 +1.23(+5.36%)
Apr 15, 2015 23.10 23.39 22.62 22.93 247,968 -0.07(-0.30%)
Apr 14, 2015 22.90 23.31 22.71 23.00 256,838 +0.20(+0.90%)
Apr 13, 2015 22.63 23.12 22.63 22.80 224,208 +0.18(+0.82%)
Apr 10, 2015 22.54 23.12 22.41 22.61 262,076 +0.19(+0.85%)
Apr 09, 2015 23.16 23.42 22.13 22.42 535,037 -0.67(-2.90%)
Apr 08, 2015 22.77 23.43 22.70 23.09 542,779 +0.37(+1.63%)
Apr 07, 2015 22.05 23.60 21.78 22.72 527,597 +0.68(+3.09%)
Apr 06, 2015 22.50 22.67 21.80 22.04 796,225 -0.57(-2.52%)
Apr 02, 2015 22.56 22.61 22.61 22.61 444,900 +0.12(+0.53%)
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.