FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
5.700 USD  +0.010 (+0.18%)
Official Closing Price  /  Updated: 5:22 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 6.050 6.100 5.900 5.950 1,291,275 -0.10(-1.65%)
Mar 30, 2017 6.050 6.125 5.950 6.050 1,050,299 +0.00(+0.00%)
Mar 29, 2017 6.000 6.250 6.000 6.050 999,863 +0.05(+0.83%)
Mar 28, 2017 6.100 6.125 5.900 6.000 596,329 -0.05(-0.83%)
Mar 27, 2017 5.900 6.230 5.850 6.050 1,507,872 +0.05(+0.83%)
Mar 24, 2017 6.000 6.000 5.900 6.000 669,969 +0.05(+0.84%)
Mar 23, 2017 5.850 6.000 5.750 5.950 674,857 +0.15(+2.59%)
Mar 22, 2017 5.700 5.900 5.550 5.800 542,815 +0.15(+2.65%)
Mar 21, 2017 5.950 6.100 5.650 5.650 830,014 -0.35(-5.83%)
Mar 20, 2017 5.750 6.125 5.600 6.000 1,011,617 +0.25(+4.35%)
Mar 17, 2017 5.850 6.000 5.750 5.750 778,275 -0.15(-2.54%)
Mar 16, 2017 5.800 6.025 5.750 5.900 564,621 +0.15(+2.61%)
Mar 15, 2017 5.850 5.850 5.650 5.750 638,564 +0.00(+0.00%)
Mar 14, 2017 6.000 6.050 5.650 5.750 1,038,125 -0.25(-4.17%)
Mar 13, 2017 6.000 6.600 5.850 6.000 1,331,504 +0.10(+1.69%)
Mar 10, 2017 5.950 6.000 5.795 5.900 690,260 +0.00(+0.00%)
Mar 09, 2017 5.850 6.025 5.750 5.900 636,539 +0.05(+0.85%)
Mar 08, 2017 5.800 6.050 5.700 5.850 1,058,710 +0.00(+0.00%)
Mar 07, 2017 5.900 6.050 5.650 5.850 1,212,461 -0.10(-1.68%)
Mar 06, 2017 6.150 6.316 5.850 5.950 1,326,270 -0.30(-4.80%)
Mar 03, 2017 6.400 6.400 5.850 6.250 3,054,220 -0.20(-3.10%)
Mar 02, 2017 6.700 7.150 6.225 6.450 4,852,556 -0.45(-6.52%)
Mar 01, 2017 6.200 7.450 5.950 6.900 20,186,195 +2.40(+53.33%)
Feb 28, 2017 4.350 4.600 4.250 4.500 1,995,054 +0.10(+2.27%)
Feb 27, 2017 4.000 4.400 4.000 4.400 872,392 +0.35(+8.64%)
Feb 24, 2017 3.950 4.100 3.950 4.050 568,370 +0.10(+2.53%)
Feb 23, 2017 4.000 4.150 3.900 3.950 1,597,119 -0.05(-1.25%)
Feb 22, 2017 3.900 4.100 3.900 4.000 2,032,220 +0.05(+1.27%)
Feb 21, 2017 4.000 4.050 3.900 3.950 702,736 -0.05(-1.25%)
Feb 17, 2017 4.000 4.000 4.000 0 -0.08(-1.84%)
Feb 16, 2017 4.100 4.200 4.050 4.075 505,985 -0.02(-0.61%)
Feb 15, 2017 4.050 4.175 4.000 4.100 998,588 +0.05(+1.23%)
Feb 14, 2017 4.000 4.100 3.950 4.050 665,271 +0.05(+1.25%)
Feb 13, 2017 4.000 4.050 3.950 4.000 445,361 +0.00(+0.00%)
Feb 10, 2017 4.000 4.050 3.950 4.000 407,681 +0.00(+0.00%)
Feb 09, 2017 4.000 4.050 3.950 4.000 493,820 +0.00(+0.00%)
Feb 08, 2017 3.950 4.000 3.800 4.000 424,878 +0.05(+1.27%)
Feb 07, 2017 4.100 4.100 3.950 3.950 312,288 -0.15(-3.66%)
Feb 06, 2017 4.000 4.150 3.950 4.100 945,372 +0.10(+2.50%)
Feb 03, 2017 4.000 4.050 3.900 4.000 371,646 +0.00(+0.00%)
Feb 02, 2017 3.950 4.100 3.950 4.000 465,824 +0.00(+0.00%)
Feb 01, 2017 4.100 4.150 3.950 4.000 498,813 -0.10(-2.44%)
Jan 31, 2017 3.850 4.125 3.700 4.100 1,475,435 +0.25(+6.49%)
Jan 30, 2017 3.900 3.900 3.750 3.850 573,311 -0.05(-1.28%)
Jan 27, 2017 3.950 4.000 3.755 3.900 935,469 +0.10(+2.63%)
Jan 26, 2017 3.900 3.950 3.750 3.800 714,965 -0.15(-3.80%)
Jan 25, 2017 4.100 4.125 3.800 3.950 1,567,895 -0.10(-2.47%)
Jan 24, 2017 4.150 4.162 3.950 4.050 680,571 -0.10(-2.41%)
Jan 23, 2017 4.200 4.300 4.050 4.150 1,000,420 -0.10(-2.35%)
Jan 20, 2017 4.250 4.300 4.175 4.250 528,066 +0.05(+1.19%)
Jan 19, 2017 4.300 4.300 4.200 4.200 647,275 -0.15(-3.45%)
Jan 18, 2017 4.350 4.375 4.250 4.350 564,709 +0.05(+1.16%)
Jan 17, 2017 4.350 4.400 4.250 4.300 851,467 -0.05(-1.15%)
Jan 13, 2017 4.350 4.350 4.350 0 +0.05(+1.16%)
Jan 12, 2017 4.250 4.450 4.200 4.300 1,166,116 +0.05(+1.18%)
Jan 11, 2017 4.300 4.400 4.100 4.250 1,068,430 -0.05(-1.16%)
Jan 10, 2017 4.350 4.450 4.200 4.300 823,812 +0.00(+0.00%)
Jan 09, 2017 4.300 4.450 4.200 4.300 771,118 +0.05(+1.18%)
Jan 06, 2017 4.200 4.450 4.150 4.250 1,332,639 +0.05(+1.19%)
Jan 05, 2017 4.450 4.450 3.900 4.200 1,771,917 -0.20(-4.55%)
Jan 04, 2017 4.100 4.450 3.950 4.400 1,030,818 +0.35(+8.64%)
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.