FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
6.600 USD  -0.290 (-4.21%)
Official Closing Price  /  Updated: 7:57 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 29.52 30.00 29.01 29.41 1,070,045 +0.19(+0.65%)
Jul 30, 2015 29.44 29.57 28.45 29.22 649,841 -0.43(-1.45%)
Jul 29, 2015 28.86 30.39 28.21 29.65 958,562 +0.82(+2.84%)
Jul 28, 2015 28.47 28.97 27.45 28.83 565,528 +0.28(+0.98%)
Jul 27, 2015 27.54 29.01 26.97 28.55 608,025 +0.67(+2.40%)
Jul 24, 2015 28.62 29.15 27.85 27.88 601,741 -0.88(-3.06%)
Jul 23, 2015 29.25 29.64 28.26 28.76 841,634 -0.62(-2.11%)
Jul 22, 2015 28.35 29.93 27.91 29.38 3,265,361 +1.61(+5.80%)
Jul 21, 2015 28.34 28.40 27.14 27.77 516,923 -0.50(-1.77%)
Jul 20, 2015 28.96 28.97 27.76 28.27 398,072 -0.51(-1.77%)
Jul 17, 2015 28.92 29.19 28.04 28.78 364,227 -0.21(-0.72%)
Jul 16, 2015 28.74 29.20 28.54 28.99 297,425 +0.56(+1.97%)
Jul 15, 2015 29.00 29.25 28.24 28.43 481,474 -0.57(-1.97%)
Jul 14, 2015 28.40 29.83 28.16 29.00 735,870 +0.79(+2.80%)
Jul 13, 2015 28.13 28.75 27.79 28.21 702,855 +0.10(+0.36%)
Jul 10, 2015 26.98 28.47 26.65 28.11 1,014,017 +1.67(+6.32%)
Jul 09, 2015 24.69 26.98 24.69 26.44 1,860,687 +2.02(+8.27%)
Jul 08, 2015 24.92 24.96 24.05 24.42 416,559 -0.65(-2.59%)
Jul 07, 2015 25.25 25.44 24.50 25.07 708,930 -0.44(-1.72%)
Jul 06, 2015 23.35 25.53 23.07 25.51 1,671,633 +1.94(+8.23%)
Jul 02, 2015 23.31 23.57 23.57 23.57 319,900 +0.33(+1.42%)
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.