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 (%)
Apr 29, 2016 17.50 17.70 16.10 16.41 1,524,443 -1.12(-6.39%)
Apr 28, 2016 18.00 18.36 17.52 17.53 1,099,276 -1.00(-5.40%)
Apr 27, 2016 18.31 18.96 17.75 18.53 3,580,803 -2.45(-11.68%)
Apr 26, 2016 21.85 21.85 20.58 20.98 533,921 -0.63(-2.92%)
Apr 25, 2016 22.13 22.38 21.34 21.61 559,287 -0.48(-2.17%)
Apr 22, 2016 22.51 22.83 21.74 22.09 481,018 -0.31(-1.38%)
Apr 21, 2016 21.98 22.43 21.45 22.40 594,910 +0.37(+1.68%)
Apr 20, 2016 22.82 22.82 21.93 22.03 753,723 -0.71(-3.12%)
Apr 19, 2016 22.70 23.62 22.16 22.74 1,380,201 +0.54(+2.43%)
Apr 18, 2016 21.00 22.21 20.75 22.20 639,869 +1.04(+4.91%)
Apr 15, 2016 21.10 21.35 20.48 21.16 545,682 +0.08(+0.38%)
Apr 14, 2016 20.96 21.32 20.66 21.08 313,306 +0.11(+0.52%)
Apr 13, 2016 20.64 21.06 20.19 20.97 422,130 +0.45(+2.19%)
Apr 12, 2016 20.64 20.74 19.75 20.52 902,473 -0.17(-0.82%)
Apr 11, 2016 21.87 21.90 20.56 20.69 900,796 -1.07(-4.92%)
Apr 08, 2016 22.18 22.21 21.30 21.76 641,063 -0.08(-0.37%)
Apr 07, 2016 21.66 22.47 21.40 21.84 942,351 +0.06(+0.28%)
Apr 06, 2016 21.56 22.08 21.28 21.78 1,138,066 +0.28(+1.30%)
Apr 05, 2016 21.11 22.21 20.94 21.50 1,198,043 +0.08(+0.37%)
Apr 04, 2016 20.16 21.62 20.12 21.42 1,397,025 +1.26(+6.25%)
Apr 01, 2016 19.16 20.18 18.63 20.16 799,674 +0.92(+4.78%)
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%)
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.