Dynavax Technologies (NQ: DVAX )

4.250 USD +0.100 (+2.41%)
Official Closing Price Updated: 5:31 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.360 8.490 7.840 8.110 4,322,900 -0.28(-3.34%)
Jul 30, 2020 7.780 8.550 7.720 8.390 4,900,051 +0.42(+5.27%)
Jul 29, 2020 8.620 8.700 7.700 7.970 6,452,304 -0.64(-7.43%)
Jul 28, 2020 9.270 9.280 8.350 8.610 7,069,143 -0.73(-7.82%)
Jul 27, 2020 9.080 9.750 9.020 9.340 8,945,391 +0.46(+5.18%)
Jul 24, 2020 9.830 9.860 8.800 8.880 7,274,100 -1.24(-12.25%)
Jul 23, 2020 10.25 10.78 9.920 10.12 6,544,083 -0.03(-0.30%)
Jul 22, 2020 10.00 10.32 9.720 10.15 5,299,773 -0.07(-0.68%)
Jul 21, 2020 11.58 11.69 9.960 10.22 9,740,462 -1.48(-12.65%)
Jul 20, 2020 11.75 12.44 11.22 11.70 7,335,399 +0.33(+2.90%)
Jul 17, 2020 9.500 12.19 9.500 11.37 26,794,300 +1.88(+19.81%)
Jul 16, 2020 9.660 9.830 9.020 9.490 6,065,422 +0.13(+1.39%)
Jul 15, 2020 9.090 9.420 9.010 9.360 4,415,526 +0.17(+1.85%)
Jul 14, 2020 8.720 9.200 8.460 9.190 5,062,461 +0.68(+7.99%)
Jul 13, 2020 8.720 9.200 8.480 8.510 4,089,129 -0.15(-1.73%)
Jul 10, 2020 9.110 9.180 8.520 8.660 4,322,200 -0.52(-5.66%)
Jul 09, 2020 9.450 9.760 9.080 9.180 4,616,494 -0.22(-2.34%)
Jul 08, 2020 9.000 9.630 8.930 9.400 8,391,259 +0.58(+6.58%)
Jul 07, 2020 8.440 9.080 8.300 8.820 4,143,636 +0.35(+4.13%)
Jul 06, 2020 8.700 8.760 8.230 8.470 3,373,365 -0.20(-2.31%)
Jul 02, 2020 8.310 8.800 8.160 8.670 4,324,700 +0.36(+4.33%)
Jul 01, 2020 8.800 9.000 8.070 8.310 5,711,361 -0.56(-6.31%)
Jun 30, 2020 8.120 9.390 8.000 8.870 8,515,970 +0.38(+4.48%)
Jun 29, 2020 9.360 9.640 8.340 8.490 10,891,890 -0.61(-6.70%)
Jun 26, 2020 8.750 9.740 8.645 9.100 15,614,900 +0.88(+10.71%)
Jun 25, 2020 7.820 8.560 7.700 8.220 9,336,071 +0.56(+7.31%)
Jun 24, 2020 7.470 8.090 7.280 7.660 11,973,958 +0.32(+4.36%)
Jun 23, 2020 6.690 7.440 6.690 7.340 6,574,554 +0.68(+10.21%)
Jun 22, 2020 6.680 6.850 6.390 6.660 4,323,152 +0.12(+1.91%)
Jun 19, 2020 6.460 7.069 6.350 6.535 10,698,199 +0.41(+6.61%)
Jun 18, 2020 5.980 6.160 5.930 6.130 2,121,834 +0.12(+2.00%)
Jun 17, 2020 6.170 6.280 5.960 6.010 2,572,535 -0.17(-2.75%)
Jun 16, 2020 6.450 6.520 5.950 6.180 4,273,810 -0.24(-3.74%)
Jun 15, 2020 6.350 6.440 5.850 6.420 7,338,265 +0.71(+12.43%)
Jun 12, 2020 5.540 5.770 5.450 5.710 3,175,400 +0.30(+5.55%)
Jun 11, 2020 5.860 5.910 5.380 5.410 4,465,446 -0.54(-9.08%)
Jun 10, 2020 5.950 6.280 5.730 5.950 4,904,638 +0.07(+1.19%)
Jun 09, 2020 6.220 6.500 5.790 5.880 7,017,891 -0.21(-3.45%)
Jun 08, 2020 6.190 6.350 6.040 6.090 3,698,884 +0.00(+0.00%)
Jun 05, 2020 6.600 6.700 5.900 6.090 5,423,800 -0.39(-6.02%)
Jun 04, 2020 6.710 7.230 6.390 6.480 7,181,100 -0.38(-5.54%)
Jun 03, 2020 7.400 7.680 6.700 6.860 9,844,872 -0.32(-4.46%)
Jun 02, 2020 7.530 7.580 6.660 7.180 16,931,843 -0.74(-9.34%)
Jun 01, 2020 5.990 8.120 5.660 7.920 33,761,003 +1.80(+29.41%)
May 29, 2020 5.160 6.630 5.100 6.120 26,848,100 +1.28(+26.45%)
May 28, 2020 4.850 4.930 4.750 4.840 2,469,228 -0.10(-2.02%)
May 27, 2020 5.290 5.320 4.620 4.940 4,994,290 -0.27(-5.18%)
May 26, 2020 5.260 5.490 5.150 5.210 4,922,146 +0.08(+1.56%)
May 22, 2020 5.400 5.710 5.000 5.130 11,450,400 -0.53(-9.36%)
May 21, 2020 6.110 6.150 5.570 5.660 6,855,750 -0.38(-6.29%)
May 20, 2020 6.080 6.390 5.930 6.040 8,726,031 -0.47(-7.22%)
May 19, 2020 7.000 7.150 5.840 6.510 39,116,467 +1.65(+33.95%)
May 18, 2020 4.880 5.000 4.440 4.860 6,037,617 +0.31(+6.81%)
May 15, 2020 4.190 4.780 4.130 4.550 5,396,500 +0.35(+8.33%)
May 14, 2020 3.700 4.230 3.640 4.200 3,214,904 +0.45(+12.00%)
May 13, 2020 3.870 3.900 3.550 3.750 2,517,223 +0.00(+0.00%)
May 12, 2020 4.100 4.130 3.750 3.750 4,299,119 -0.34(-8.31%)
May 11, 2020 4.230 4.410 4.070 4.090 3,289,207 -0.16(-3.76%)
May 08, 2020 4.390 4.540 4.020 4.250 3,714,900 -0.29(-6.39%)
May 07, 2020 4.870 4.990 4.380 4.540 3,252,009 -0.12(-2.58%)
May 06, 2020 4.150 5.440 3.990 4.660 7,457,739 +0.56(+13.66%)
May 05, 2020 4.290 4.470 4.050 4.100 1,859,765 -0.15(-3.53%)
May 04, 2020 4.050 4.250 3.950 4.250 1,895,347 +0.05(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.