Dynavax Technologies (NQ: DVAX )

3.750 USD -0.120 (-3.10%)
Official Closing Price Updated: 7:59 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 3.780 3.840 3.630 3.750 2,413,644 -0.12(-3.10%)
Oct 27, 2020 3.940 3.950 3.780 3.870 2,140,394 -0.06(-1.53%)
Oct 26, 2020 4.140 4.220 3.850 3.930 3,726,700 -0.23(-5.53%)
Oct 23, 2020 4.200 4.250 4.070 4.160 2,083,600 -0.04(-0.95%)
Oct 22, 2020 4.170 4.380 4.060 4.200 2,522,454 +0.03(+0.72%)
Oct 21, 2020 4.140 4.250 4.020 4.170 2,826,730 +0.03(+0.72%)
Oct 20, 2020 4.300 4.350 4.030 4.140 3,122,608 -0.12(-2.82%)
Oct 19, 2020 4.470 4.470 4.220 4.260 2,606,918 -0.18(-4.05%)
Oct 16, 2020 4.650 4.679 4.400 4.440 2,734,000 -0.17(-3.69%)
Oct 15, 2020 4.520 4.640 4.390 4.610 2,026,644 +0.02(+0.44%)
Oct 14, 2020 5.200 5.230 4.550 4.590 5,507,902 -0.60(-11.56%)
Oct 13, 2020 4.870 5.220 4.820 5.190 5,472,891 +0.55(+11.85%)
Oct 12, 2020 4.490 4.660 4.380 4.640 2,230,139 +0.20(+4.50%)
Oct 09, 2020 4.680 4.720 4.425 4.440 2,033,300 -0.17(-3.69%)
Oct 08, 2020 4.660 4.770 4.610 4.610 1,870,060 +0.00(+0.00%)
Oct 07, 2020 4.420 4.690 4.410 4.610 1,812,050 +0.20(+4.54%)
Oct 06, 2020 4.600 4.660 4.350 4.410 2,116,318 -0.12(-2.65%)
Oct 05, 2020 4.290 4.530 4.280 4.530 2,215,252 +0.31(+7.35%)
Oct 02, 2020 4.100 4.335 4.070 4.220 1,999,900 +0.01(+0.24%)
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.