FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
4.110 USD  -0.100 (-2.38%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2014 17.16 16.86 16.86 16.86 221,600 -0.16(-0.94%)
Dec 30, 2014 16.30 18.12 16.19 17.02 452,253 +0.70(+4.29%)
Dec 29, 2014 15.58 16.33 15.58 16.32 274,126 +0.70(+4.48%)
Dec 26, 2014 15.49 15.75 15.35 15.62 101,503 +0.27(+1.76%)
Dec 24, 2014 15.02 15.35 15.35 15.35 142,300 +0.30(+1.99%)
Dec 23, 2014 15.17 15.24 14.62 15.05 356,602 -0.08(-0.53%)
Dec 22, 2014 15.31 15.45 14.57 15.13 236,709 -0.21(-1.37%)
Dec 19, 2014 15.50 15.79 15.24 15.34 781,926 -0.18(-1.16%)
Dec 18, 2014 15.24 15.65 15.14 15.52 188,473 +0.40(+2.65%)
Dec 17, 2014 14.34 15.24 14.26 15.12 209,865 +0.78(+5.44%)
Dec 16, 2014 14.32 15.13 14.18 14.34 282,142 -0.03(-0.21%)
Dec 15, 2014 15.98 16.11 14.35 14.37 395,160 -1.57(-9.85%)
Dec 12, 2014 15.45 16.32 15.21 15.94 515,996 +0.74(+4.87%)
Dec 11, 2014 15.41 15.71 15.06 15.20 148,378 -0.18(-1.17%)
Dec 10, 2014 15.84 16.03 15.29 15.38 192,196 -0.53(-3.33%)
Dec 09, 2014 15.67 16.09 15.17 15.91 363,654 +0.10(+0.63%)
Dec 08, 2014 15.28 15.90 14.91 15.81 357,778 +0.54(+3.54%)
Dec 05, 2014 14.96 15.35 14.94 15.27 243,839 +0.40(+2.69%)
Dec 04, 2014 15.11 15.11 14.77 14.87 167,883 -0.22(-1.46%)
Dec 03, 2014 15.29 15.44 14.99 15.09 237,452 -0.12(-0.79%)
Dec 02, 2014 14.09 15.24 13.99 15.21 281,938 +1.12(+7.95%)
Dec 01, 2014 14.76 14.84 14.00 14.09 322,901 -0.77(-5.18%)
Nov 28, 2014 15.07 15.44 14.82 14.86 163,762 -0.24(-1.59%)
Nov 26, 2014 14.43 15.10 15.10 15.10 320,000 +0.72(+5.01%)
Nov 25, 2014 14.43 14.56 14.10 14.38 261,974 -0.01(-0.07%)
Nov 24, 2014 14.28 14.68 14.02 14.39 364,334 +0.10(+0.70%)
Nov 21, 2014 14.67 14.67 14.00 14.29 401,654 -0.22(-1.52%)
Nov 20, 2014 14.28 14.58 14.10 14.51 289,886 +0.19(+1.33%)
Nov 19, 2014 14.64 14.64 14.13 14.32 423,690 -0.35(-2.39%)
Nov 18, 2014 14.46 14.80 14.30 14.67 603,451 +0.21(+1.45%)
Nov 17, 2014 14.61 14.70 14.11 14.46 539,121 -0.22(-1.50%)
Nov 14, 2014 15.56 15.63 14.54 14.68 469,457 -0.92(-5.90%)
Nov 13, 2014 16.00 16.28 15.47 15.60 448,982 -0.44(-2.74%)
Nov 12, 2014 16.53 16.53 15.79 16.04 367,721 -0.56(-3.37%)
Nov 11, 2014 15.50 17.12 15.36 16.60 831,198 +0.62(+3.88%)
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.