FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
3.530 USD  -0.260 (-6.86%)
Streaming Delayed Price  /  Updated: 11:30 AM EDT, Jul 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 17, 2019 3.860 3.880 3.760 3.790 803,285 -0.09(-2.32%)
Jul 16, 2019 4.030 4.030 3.860 3.880 928,312 -0.16(-3.96%)
Jul 15, 2019 4.050 4.120 3.920 4.040 1,082,324 +0.01(+0.25%)
Jul 12, 2019 3.790 4.040 3.605 4.030 1,991,400 +0.25(+6.61%)
Jul 11, 2019 4.220 4.240 3.700 3.780 2,853,278 -0.03(-0.79%)
Jul 10, 2019 3.790 3.830 3.630 3.810 2,261,071 +0.02(+0.53%)
Jul 09, 2019 3.850 3.880 3.770 3.790 785,901 -0.12(-3.07%)
Jul 08, 2019 3.940 4.060 3.840 3.910 995,583 -0.08(-2.01%)
Jul 05, 2019 4.550 4.630 3.960 3.990 1,848,700 -0.38(-8.70%)
Jul 03, 2019 3.990 4.420 3.870 4.370 2,411,800 +0.44(+11.20%)
Jul 02, 2019 3.980 4.020 3.850 3.930 1,495,741 -0.09(-2.24%)
Jul 01, 2019 4.100 4.150 3.920 4.020 867,451 +0.03(+0.75%)
Jun 28, 2019 3.900 4.040 3.850 3.990 1,456,900 +0.13(+3.37%)
Jun 27, 2019 3.800 3.870 3.770 3.860 608,464 +0.08(+2.12%)
Jun 26, 2019 3.680 3.870 3.640 3.780 753,395 +0.13(+3.56%)
Jun 25, 2019 3.810 3.850 3.630 3.650 1,037,409 -0.15(-3.95%)
Jun 24, 2019 4.000 4.000 3.790 3.800 1,120,813 -0.11(-2.81%)
Jun 21, 2019 3.990 4.010 3.740 3.910 5,208,900 -0.05(-1.26%)
Jun 20, 2019 4.040 4.100 3.930 3.960 935,012 -0.02(-0.50%)
Jun 19, 2019 3.980 4.220 3.930 3.980 1,663,179 +0.01(+0.25%)
Jun 18, 2019 4.110 4.200 3.945 3.970 1,357,674 -0.13(-3.17%)
Jun 17, 2019 3.840 4.250 3.830 4.100 1,927,329 +0.29(+7.61%)
Jun 14, 2019 3.810 3.930 3.800 3.810 1,320,100 -0.02(-0.52%)
Jun 13, 2019 3.720 3.865 3.678 3.830 1,320,210 +0.11(+2.96%)
Jun 12, 2019 3.720 3.800 3.570 3.720 1,361,841 +0.00(+0.00%)
Jun 11, 2019 4.000 4.010 3.700 3.720 1,325,379 -0.25(-6.30%)
Jun 10, 2019 4.170 4.290 3.950 3.970 922,178 -0.18(-4.34%)
Jun 07, 2019 4.190 4.280 3.930 4.150 2,251,300 -0.05(-1.19%)
Jun 06, 2019 4.400 4.720 4.150 4.200 1,972,563 -0.18(-4.11%)
Jun 05, 2019 4.780 4.780 4.340 4.380 1,348,944 -0.36(-7.59%)
Jun 04, 2019 4.700 4.740 4.330 4.740 1,182,115 +0.07(+1.50%)
Jun 03, 2019 4.840 4.900 4.450 4.670 1,900,460 -0.15(-3.11%)
May 31, 2019 4.840 4.920 4.690 4.820 1,107,100 -0.15(-3.02%)
May 30, 2019 5.200 5.270 4.900 4.970 1,622,147 -0.32(-6.05%)
May 29, 2019 5.400 5.620 5.180 5.290 1,627,785 -0.14(-2.58%)
May 28, 2019 5.750 5.930 5.320 5.430 2,100,080 -0.35(-6.06%)
May 24, 2019 6.440 6.920 5.120 5.780 5,270,300 -0.57(-8.98%)
May 23, 2019 6.270 6.400 6.190 6.350 891,066 -0.01(-0.16%)
May 22, 2019 6.520 6.620 6.300 6.360 611,206 -0.19(-2.90%)
May 21, 2019 6.090 6.630 6.060 6.550 1,086,311 +0.52(+8.62%)
May 20, 2019 6.300 6.410 5.890 6.030 1,155,223 -0.27(-4.29%)
May 17, 2019 6.610 6.610 6.280 6.300 925,000 -0.39(-5.83%)
May 16, 2019 6.650 6.950 6.650 6.690 773,704 +0.06(+0.90%)
May 15, 2019 6.670 6.700 6.420 6.630 668,147 -0.13(-1.92%)
May 14, 2019 7.060 7.160 6.540 6.760 1,237,550 -0.23(-3.29%)
May 13, 2019 7.650 7.710 6.970 6.990 1,252,452 -0.90(-11.41%)
May 10, 2019 7.680 8.190 7.550 7.890 2,017,800 +0.20(+2.60%)
May 09, 2019 7.500 7.900 6.940 7.690 2,157,497 +1.16(+17.76%)
May 08, 2019 6.600 6.680 6.420 6.530 795,427 +0.02(+0.31%)
May 07, 2019 6.960 7.120 6.430 6.510 1,060,857 -0.58(-8.18%)
May 06, 2019 6.860 7.170 6.810 7.090 685,564 +0.13(+1.87%)
May 03, 2019 6.800 7.090 6.760 6.960 1,090,400 +0.26(+3.88%)
May 02, 2019 6.520 6.730 6.450 6.700 642,278 +0.16(+2.45%)
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.