FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
6.770 USD  +0.170 (+2.58%)
Streaming Delayed Price  /  Updated: 11:30 AM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.61 19.55 18.25 19.24 990,680 +1.19(+6.59%)
Mar 30, 2016 18.51 19.20 17.87 18.05 455,127 -0.37(-2.01%)
Mar 29, 2016 17.61 18.47 17.40 18.42 714,809 +0.66(+3.72%)
Mar 28, 2016 18.30 18.40 17.39 17.76 419,818 -0.42(-2.31%)
Mar 24, 2016 17.94 18.18 18.18 18.18 567,600 +0.00(+0.00%)
Mar 23, 2016 19.04 19.59 18.03 18.18 868,192 -0.82(-4.32%)
Mar 22, 2016 17.50 19.71 17.50 19.00 991,333 +1.28(+7.22%)
Mar 21, 2016 17.15 18.25 17.00 17.72 773,006 +0.46(+2.67%)
Mar 18, 2016 17.22 17.40 15.81 17.26 1,488,966 +0.11(+0.64%)
Mar 17, 2016 16.22 17.21 15.52 17.15 1,101,533 +0.72(+4.38%)
Mar 16, 2016 15.98 16.57 15.89 16.43 988,854 +0.29(+1.80%)
Mar 15, 2016 17.25 17.36 15.95 16.14 734,852 -1.27(-7.29%)
Mar 14, 2016 16.90 17.74 16.90 17.41 599,706 +0.49(+2.90%)
Mar 11, 2016 16.23 16.94 16.19 16.92 486,662 +0.75(+4.64%)
Mar 10, 2016 17.26 17.37 15.80 16.17 736,440 -0.77(-4.55%)
Mar 09, 2016 16.54 17.19 15.80 16.94 1,322,955 +0.35(+2.11%)
Mar 08, 2016 17.60 17.86 16.50 16.59 923,871 -1.16(-6.54%)
Mar 07, 2016 16.85 18.20 16.52 17.75 1,465,328 +0.70(+4.11%)
Mar 04, 2016 17.44 17.66 16.60 17.05 727,346 -0.08(-0.47%)
Mar 03, 2016 17.50 17.65 16.75 17.13 785,120 -0.35(-2.00%)
Mar 02, 2016 16.81 17.98 16.70 17.48 834,635 +0.69(+4.11%)
Mar 01, 2016 16.33 16.88 15.80 16.79 1,279,215 +0.67(+4.16%)
Feb 29, 2016 17.46 17.77 16.01 16.12 1,094,982 -1.25(-7.20%)
Feb 26, 2016 17.77 17.83 16.67 17.37 1,326,528 -0.36(-2.03%)
Feb 25, 2016 18.35 18.58 17.37 17.73 784,285 -0.49(-2.69%)
Feb 24, 2016 17.90 18.49 16.80 18.22 1,169,977 +0.17(+0.94%)
Feb 23, 2016 19.28 20.09 17.90 18.05 1,413,660 -1.54(-7.86%)
Feb 22, 2016 19.84 20.34 19.55 19.59 648,051 -0.13(-0.66%)
Feb 19, 2016 19.45 19.88 18.81 19.72 533,287 +0.16(+0.82%)
Feb 18, 2016 20.60 20.66 19.50 19.56 506,430 -0.95(-4.63%)
Feb 17, 2016 20.12 20.73 19.52 20.51 931,062 +0.57(+2.86%)
Feb 16, 2016 19.29 20.20 19.10 19.94 1,130,294 +0.97(+5.11%)
Feb 12, 2016 19.13 18.97 18.97 18.97 708,900 +0.06(+0.32%)
Feb 11, 2016 17.97 19.15 17.85 18.91 1,055,914 +0.51(+2.77%)
Feb 10, 2016 18.53 19.61 18.27 18.40 717,716 +0.19(+1.04%)
Feb 09, 2016 18.13 19.18 17.54 18.21 1,198,516 -0.62(-3.29%)
Feb 08, 2016 20.39 20.55 18.50 18.83 1,234,052 -2.22(-10.55%)
Feb 05, 2016 21.79 22.42 20.93 21.05 842,376 -0.94(-4.27%)
Feb 04, 2016 23.03 24.13 21.80 21.99 813,721 -0.83(-3.64%)
Feb 03, 2016 23.40 23.54 21.88 22.82 761,182 -0.54(-2.31%)
Feb 02, 2016 23.55 23.89 22.81 23.36 670,983 -0.44(-1.85%)
Feb 01, 2016 23.51 24.89 23.51 23.80 908,040 -0.29(-1.20%)
Jan 29, 2016 22.63 24.21 22.38 24.09 1,172,443 +1.46(+6.45%)
Jan 28, 2016 24.49 24.86 22.50 22.63 824,499 -1.73(-7.10%)
Jan 27, 2016 25.81 26.38 24.02 24.36 978,365 -1.70(-6.52%)
Jan 26, 2016 26.26 26.89 25.54 26.06 1,160,492 -0.25(-0.95%)
Jan 25, 2016 25.01 27.92 24.76 26.31 1,973,761 +0.86(+3.38%)
Jan 22, 2016 23.28 26.80 22.85 25.45 3,445,746 +2.54(+11.09%)
Jan 21, 2016 22.97 24.52 22.35 22.91 1,147,472 -0.24(-1.04%)
Jan 20, 2016 20.78 23.90 20.02 23.15 1,578,403 +1.97(+9.30%)
Jan 19, 2016 21.64 22.42 20.73 21.18 1,609,973 +0.13(+0.62%)
Jan 15, 2016 22.41 21.05 21.05 21.05 1,354,700 -2.08(-8.99%)
Jan 14, 2016 22.89 23.64 21.35 23.13 1,573,506 +0.27(+1.18%)
Jan 13, 2016 23.83 24.30 22.22 22.86 2,119,974 -0.79(-3.34%)
Jan 12, 2016 25.30 26.33 22.26 23.65 1,668,271 -1.38(-5.51%)
Jan 11, 2016 26.98 27.18 24.55 25.03 1,166,650 -1.76(-6.57%)
Jan 08, 2016 29.85 29.86 26.47 26.79 2,217,868 -2.91(-9.80%)
Jan 07, 2016 26.11 29.72 23.70 29.70 10,196,448 +8.52(+40.23%)
Jan 06, 2016 23.07 23.07 20.24 21.18 927,064 -1.98(-8.55%)
Jan 05, 2016 23.17 23.94 22.80 23.16 1,005,623 +0.01(+0.04%)
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.