FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
4.215 USD  +0.105 (+2.55%)
Streaming Delayed Price  /  Updated: 10:49 AM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 13.20 13.90 13.10 13.50 881,294 +0.40(+3.05%)
Jul 30, 2018 13.45 13.48 12.70 13.10 1,521,000 -0.45(-3.32%)
Jul 27, 2018 14.05 14.05 13.06 13.55 1,413,200 -0.45(-3.21%)
Jul 26, 2018 14.00 14.50 13.55 14.00 1,647,665 +0.00(+0.00%)
Jul 25, 2018 14.20 14.55 13.85 14.00 1,650,799 -0.30(-2.10%)
Jul 24, 2018 15.55 15.70 14.00 14.30 2,738,255 -1.20(-7.74%)
Jul 23, 2018 15.85 15.02 15.50 897,748 -0.25(-1.59%)
Jul 20, 2018 15.70 15.95 15.30 15.75 852,539 +0.10(+0.64%)
Jul 19, 2018 15.55 16.15 15.55 15.65 875,081 +0.00(+0.00%)
Jul 18, 2018 15.60 15.75 15.15 15.65 484,851 +0.10(+0.64%)
Jul 17, 2018 14.80 15.65 14.68 15.55 1,076,011 +0.90(+6.14%)
Jul 16, 2018 15.05 15.10 14.60 14.65 967,073 -0.45(-2.98%)
Jul 13, 2018 15.30 15.30 15.00 15.10 489,449 -0.15(-0.98%)
Jul 12, 2018 15.15 15.30 15.00 15.25 843,493 +0.15(+0.99%)
Jul 11, 2018 15.00 15.25 14.90 15.10 627,434 -0.10(-0.66%)
Jul 10, 2018 15.65 15.78 15.05 15.20 1,171,077 -0.45(-2.88%)
Jul 09, 2018 16.15 16.20 15.45 15.65 756,157 -0.35(-2.19%)
Jul 06, 2018 15.70 16.00 15.60 16.00 682,603 +0.38(+2.40%)
Jul 05, 2018 15.45 15.70 15.20 15.62 496,246 +0.18(+1.13%)
Jul 03, 2018 15.45 15.45 15.45 0 +0.00(+0.00%)
Jul 02, 2018 15.25 15.60 15.00 15.45 629,177 +0.20(+1.31%)
Jun 29, 2018 15.45 15.80 15.10 15.25 1,397,000 -0.05(-0.33%)
Jun 28, 2018 15.10 15.60 14.75 15.30 1,466,176 +0.15(+0.99%)
Jun 27, 2018 15.70 15.85 15.10 15.15 1,187,507 -0.60(-3.81%)
Jun 26, 2018 15.70 16.35 15.51 15.75 1,052,572 +0.15(+0.96%)
Jun 25, 2018 15.85 15.90 15.55 15.60 1,063,806 -0.35(-2.19%)
Jun 22, 2018 15.90 16.05 15.60 15.95 2,450,049 +0.05(+0.31%)
Jun 21, 2018 16.10 16.20 15.80 15.90 871,059 -0.05(-0.31%)
Jun 20, 2018 15.90 16.15 15.70 15.95 1,024,373 +0.05(+0.31%)
Jun 19, 2018 15.80 16.05 15.65 15.90 1,511,568 -0.05(-0.31%)
Jun 18, 2018 15.95 16.11 15.80 15.95 687,422 -0.20(-1.24%)
Jun 15, 2018 16.20 15.72 16.15 2,807,076 +0.25(+1.57%)
Jun 14, 2018 16.45 16.45 15.85 15.90 922,527 -0.50(-3.05%)
Jun 13, 2018 16.00 16.65 15.85 16.40 1,621,758 +0.45(+2.82%)
Jun 12, 2018 15.70 16.00 15.62 15.95 1,392,318 +0.15(+0.95%)
Jun 11, 2018 15.65 15.90 15.65 15.80 796,854 +0.10(+0.64%)
Jun 08, 2018 15.55 15.75 15.30 15.70 1,029,051 +0.05(+0.32%)
Jun 07, 2018 15.75 15.90 15.45 15.65 740,015 -0.15(-0.95%)
Jun 06, 2018 16.00 16.20 15.32 15.80 1,403,329 -0.15(-0.94%)
Jun 05, 2018 15.55 16.88 15.55 15.95 2,467,998 +0.45(+2.90%)
Jun 04, 2018 16.35 16.40 14.75 15.50 3,545,566 -0.70(-4.32%)
Jun 01, 2018 15.85 16.40 15.70 16.20 1,643,688 +0.40(+2.53%)
May 31, 2018 15.85 16.15 15.45 15.80 1,411,733 -0.15(-0.94%)
May 30, 2018 16.15 16.30 15.70 15.95 1,486,034 -0.05(-0.31%)
May 29, 2018 16.85 17.05 15.85 16.00 1,652,493 -0.75(-4.48%)
May 25, 2018 16.75 16.75 16.75 0 +0.30(+1.82%)
May 24, 2018 16.15 16.45 16.11 16.45 911,265 +0.35(+2.17%)
May 23, 2018 16.70 16.80 16.00 16.10 1,602,462 -0.50(-3.01%)
May 22, 2018 16.65 16.80 16.45 16.60 1,103,638 +0.00(+0.00%)
May 21, 2018 17.10 17.25 16.50 16.60 1,751,711 -0.50(-2.92%)
May 18, 2018 16.85 17.50 16.45 17.10 1,565,701 +0.40(+2.40%)
May 17, 2018 18.15 18.25 15.80 16.70 5,903,847 -2.65(-13.70%)
May 16, 2018 19.10 19.50 18.75 19.35 1,195,754 +0.45(+2.38%)
May 15, 2018 19.75 19.85 18.60 18.90 1,179,913 -1.05(-5.26%)
May 14, 2018 19.50 20.10 19.44 19.95 1,497,547 +0.43(+2.18%)
May 11, 2018 18.65 19.65 18.60 19.52 2,601,479 +0.77(+4.13%)
May 10, 2018 17.00 19.10 16.85 18.75 5,823,662 +2.70(+16.82%)
May 09, 2018 16.00 16.50 15.20 16.05 2,710,130 -0.55(-3.31%)
May 08, 2018 16.80 16.95 16.35 16.60 925,458 -0.30(-1.78%)
May 07, 2018 16.40 17.00 16.35 16.90 868,154 +0.50(+3.05%)
May 04, 2018 16.30 16.75 16.15 16.40 1,015,337 +0.15(+0.92%)
May 03, 2018 16.80 16.83 16.15 16.25 1,100,893 -0.50(-2.99%)
May 02, 2018 17.10 17.10 16.55 16.75 1,264,108 -0.35(-2.05%)
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.