Dynavax Technologies (NQ: DVAX )

7.750 USD +0.420 (+5.73%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.11 10.52 9.630 9.890 1,520,871 -0.21(-2.08%)
Oct 30, 2018 10.93 11.18 9.990 10.10 1,815,229 -0.93(-8.43%)
Oct 29, 2018 12.16 12.20 10.77 11.03 1,327,419 -0.95(-7.93%)
Oct 26, 2018 11.94 12.09 11.53 11.98 1,234,600 -0.12(-0.99%)
Oct 25, 2018 12.46 13.08 11.90 12.10 1,761,102 -0.34(-2.73%)
Oct 24, 2018 13.50 13.55 12.42 12.44 3,163,038 -0.84(-6.33%)
Oct 23, 2018 11.60 13.50 11.35 13.28 4,254,574 +1.19(+9.84%)
Oct 22, 2018 13.62 13.75 11.45 12.09 6,424,968 +1.20(+11.02%)
Oct 19, 2018 11.36 11.60 10.89 10.89 934,000 -0.48(-4.22%)
Oct 18, 2018 11.71 11.71 11.23 11.37 526,640 -0.39(-3.32%)
Oct 17, 2018 11.48 11.80 11.19 11.76 661,666 +0.22(+1.91%)
Oct 16, 2018 11.04 11.58 10.94 11.54 1,202,248 +0.65(+5.97%)
Oct 15, 2018 11.30 11.33 10.85 10.89 690,086 -0.40(-3.54%)
Oct 12, 2018 11.46 11.46 11.07 11.29 648,600 +0.12(+1.07%)
Oct 11, 2018 11.12 11.51 11.03 11.17 719,583 -0.08(-0.71%)
Oct 10, 2018 11.12 11.71 11.01 11.25 1,014,347 +0.06(+0.54%)
Oct 09, 2018 11.03 11.92 10.77 11.19 2,605,906 +0.14(+1.27%)
Oct 08, 2018 10.70 11.19 10.40 11.05 1,500,428 +0.44(+4.15%)
Oct 05, 2018 11.03 11.25 10.35 10.61 1,056,600 -0.39(-3.55%)
Oct 04, 2018 11.56 11.60 10.84 11.00 1,088,067 -0.58(-5.01%)
Oct 03, 2018 11.35 11.78 11.01 11.58 635,845 +0.23(+2.03%)
Oct 02, 2018 11.79 11.94 10.97 11.35 1,406,293 -0.39(-3.32%)
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.