Dynavax Technologies (NQ: DVAX )

10.80 -0.38 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 20.12 21.14 20.01 20.56 3,303,450 +0.59(+2.95%)
Oct 29, 2021 20.50 19.97 2,182,366 -0.46(-2.25%)
Oct 28, 2021 19.71 20.50 20.43 2,141,492 +0.73(+3.71%)
Oct 27, 2021 19.11 20.25 19.10 19.70 2,932,828 +0.52(+2.71%)
Oct 26, 2021 19.43 19.18 1,756,721 -0.22(-1.13%)
Oct 25, 2021 18.00 19.52 17.86 19.40 2,626,747 +1.28(+7.06%)
Oct 22, 2021 18.50 18.50 16.72 18.12 3,834,454 -0.73(-3.87%)
Oct 21, 2021 18.54 18.99 18.22 18.85 2,037,479 +0.62(+3.40%)
Oct 20, 2021 17.42 18.93 17.42 18.23 3,163,439 +0.68(+3.87%)
Oct 19, 2021 17.15 18.06 16.88 17.55 2,255,387 +0.41(+2.39%)
Oct 18, 2021 17.41 17.74 16.86 17.14 2,782,134 +0.20(+1.18%)
Oct 15, 2021 17.10 17.22 16.54 16.94 1,701,028 -0.08(-0.47%)
Oct 14, 2021 17.66 17.75 16.93 17.02 1,777,145 -0.47(-2.69%)
Oct 13, 2021 18.01 18.21 17.06 17.49 2,085,824 -0.56(-3.10%)
Oct 12, 2021 17.70 18.31 17.48 18.05 1,357,027 +0.52(+2.97%)
Oct 11, 2021 17.33 17.95 17.05 17.53 1,978,730 +0.20(+1.15%)
Oct 08, 2021 18.16 18.33 17.31 17.33 1,676,640 -0.81(-4.47%)
Oct 07, 2021 17.80 18.40 17.70 18.14 1,673,584 +0.44(+2.49%)
Oct 06, 2021 17.71 17.99 17.37 17.70 1,600,541 -0.09(-0.51%)
Oct 05, 2021 17.16 18.00 17.07 17.79 2,403,279 +0.67(+3.91%)
Oct 04, 2021 17.06 17.61 16.19 17.12 3,146,853 +0.28(+1.66%)
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.