Dynavax Technologies (NQ: DVAX )

16.34 -0.35 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 12.65 12.97 1,682,829 +0.37(+2.94%)
Jan 28, 2022 11.80 12.61 11.62 12.60 1,583,293 +0.75(+6.33%)
Jan 27, 2022 12.43 12.64 11.81 11.85 1,712,853 -0.50(-4.05%)
Jan 26, 2022 12.79 13.33 12.21 12.35 1,937,967 -0.25(-1.98%)
Jan 25, 2022 12.49 12.72 11.90 12.60 2,014,250 +0.00(+0.00%)
Jan 24, 2022 12.50 12.67 11.12 12.60 3,939,507 -0.26(-2.02%)
Jan 21, 2022 12.81 13.55 12.74 12.86 2,381,175 -0.29(-2.21%)
Jan 20, 2022 12.90 13.97 12.76 13.15 1,894,296 +0.42(+3.30%)
Jan 19, 2022 12.81 13.27 12.64 12.73 1,577,424 +0.00(+0.00%)
Jan 18, 2022 13.40 13.49 12.72 12.73 1,684,896 -0.80(-5.91%)
Jan 14, 2022 13.53 0 +0.47(+3.60%)
Jan 13, 2022 13.63 13.97 13.00 13.06 1,398,058 -0.55(-4.04%)
Jan 12, 2022 14.51 14.66 13.61 13.61 1,703,758 -0.58(-4.09%)
Jan 11, 2022 14.48 14.84 14.03 14.19 1,365,776 -0.25(-1.73%)
Jan 10, 2022 13.66 14.48 13.15 14.44 2,543,882 +0.92(+6.80%)
Jan 07, 2022 13.12 13.83 13.06 13.52 1,816,097 +0.41(+3.13%)
Jan 06, 2022 13.18 14.12 12.90 13.11 3,050,645 +0.50(+3.97%)
Jan 05, 2022 13.40 13.71 12.56 12.61 1,756,377 -0.79(-5.90%)
Jan 04, 2022 13.97 13.97 12.94 13.40 1,889,929 -0.48(-3.46%)
Jan 03, 2022 14.24 14.25 13.44 13.88 1,427,202 -0.19(-1.35%)
Dec 31, 2021 14.22 14.30 13.90 14.07 1,157,013 -0.15(-1.05%)
Dec 30, 2021 14.91 15.30 14.12 14.22 1,641,732 -0.78(-5.20%)
Dec 29, 2021 14.42 15.05 14.30 15.00 1,632,922 +0.80(+5.63%)
Dec 28, 2021 14.23 15.13 14.19 14.20 2,213,059 -0.19(-1.32%)
Dec 27, 2021 14.24 14.60 13.95 14.39 1,561,979 +0.24(+1.70%)
Dec 23, 2021 14.04 14.27 13.53 14.15 1,321,315 +0.11(+0.78%)
Dec 22, 2021 13.86 14.22 13.65 14.04 1,154,275 -0.19(-1.34%)
Dec 21, 2021 14.23 14.34 13.75 14.23 1,697,908 +0.09(+0.64%)
Dec 20, 2021 15.19 15.28 14.03 14.14 2,579,013 -1.05(-6.91%)
Dec 17, 2021 14.09 15.25 14.02 15.19 4,363,341 +1.03(+7.27%)
Dec 16, 2021 14.31 14.82 13.96 14.16 1,586,791 +0.01(+0.07%)
Dec 15, 2021 13.52 14.24 13.20 14.15 1,485,379 +0.77(+5.75%)
Dec 14, 2021 13.07 13.56 12.97 13.38 1,168,409 +0.17(+1.29%)
Dec 13, 2021 13.44 13.97 13.08 13.21 1,241,459 -0.12(-0.90%)
Dec 10, 2021 13.65 13.98 13.17 13.33 2,455,759 -0.37(-2.70%)
Dec 09, 2021 14.38 14.50 13.68 13.70 1,263,074 -0.65(-4.53%)
Dec 08, 2021 14.42 14.72 14.18 14.35 1,391,103 -0.04(-0.29%)
Dec 07, 2021 13.70 14.72 13.70 14.39 2,157,511 +1.00(+7.48%)
Dec 06, 2021 13.02 13.48 12.60 13.39 5,003,277 +0.30(+2.26%)
Dec 03, 2021 14.25 14.25 12.82 13.09 4,392,000 -1.61(-10.92%)
Dec 02, 2021 15.08 15.33 14.40 14.70 2,230,124 -0.41(-2.71%)
Dec 01, 2021 15.95 16.41 15.10 15.11 1,575,789 -1.04(-6.44%)
Nov 30, 2021 15.94 16.34 15.23 16.15 2,108,685 +0.08(+0.50%)
Nov 29, 2021 16.78 17.11 16.02 16.07 2,952,838 -0.25(-1.53%)
Nov 26, 2021 17.08 17.18 15.98 16.32 1,777,020 -0.07(-0.43%)
Nov 24, 2021 15.94 16.49 15.60 16.39 1,295,894 +0.59(+3.73%)
Nov 23, 2021 16.20 16.47 15.45 15.80 2,044,034 -0.70(-4.24%)
Nov 22, 2021 16.37 16.64 15.75 16.50 2,774,243 -0.02(-0.15%)
Nov 19, 2021 16.63 17.13 16.47 16.52 2,841,336 -0.23(-1.34%)
Nov 18, 2021 17.03 16.79 16.47 16.75 1,735,923 -0.23(-1.35%)
Nov 17, 2021 17.13 17.43 16.75 16.98 2,363,584 -0.18(-1.05%)
Nov 16, 2021 16.93 17.58 16.77 17.16 1,839,565 +0.11(+0.65%)
Nov 15, 2021 16.99 17.47 16.80 17.05 1,132,159 +0.10(+0.59%)
Nov 12, 2021 16.37 17.10 16.36 16.95 2,238,748 +0.54(+3.29%)
Nov 11, 2021 16.02 16.48 15.75 16.41 2,984,411 +0.39(+2.43%)
Nov 10, 2021 16.50 16.02 2,634,027 +0.05(+0.31%)
Nov 09, 2021 16.32 16.47 15.75 15.97 1,828,751 -0.16(-0.99%)
Nov 08, 2021 16.51 17.12 15.98 16.13 2,809,782 -0.03(-0.19%)
Nov 05, 2021 18.16 18.63 14.90 16.16 10,642,352 -4.60(-22.16%)
Nov 04, 2021 21.37 21.39 20.55 20.76 5,043,465 -0.18(-0.86%)
Nov 03, 2021 20.59 21.11 20.22 20.94 2,374,270 +0.40(+1.95%)
Nov 02, 2021 20.60 20.67 20.06 20.54 1,488,805 -0.02(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.