Dynavax Technologies (NQ: DVAX )

5.170 USD -0.080 (-1.52%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.950 6.130 5.780 5.980 4,614,355 +0.24(+4.18%)
Aug 28, 2020 5.990 6.060 5.680 5.740 5,733,200 -0.26(-4.33%)
Aug 27, 2020 6.220 6.290 5.950 6.000 3,041,098 -0.24(-3.85%)
Aug 26, 2020 6.250 6.390 6.090 6.240 2,408,669 -0.08(-1.27%)
Aug 25, 2020 5.940 6.450 5.780 6.320 3,783,911 +0.31(+5.16%)
Aug 24, 2020 6.370 6.440 5.840 6.010 5,330,848 -0.48(-7.40%)
Aug 21, 2020 6.700 6.700 6.370 6.490 4,197,100 -0.21(-3.13%)
Aug 20, 2020 6.440 6.830 6.260 6.700 4,860,219 +0.21(+3.24%)
Aug 19, 2020 6.600 6.660 6.460 6.490 2,432,906 -0.13(-1.96%)
Aug 18, 2020 7.170 7.170 6.450 6.620 4,956,229 -0.48(-6.76%)
Aug 17, 2020 6.720 7.270 6.550 7.100 6,461,993 +0.38(+5.65%)
Aug 14, 2020 6.860 7.000 6.530 6.720 3,394,000 -0.09(-1.32%)
Aug 13, 2020 7.010 7.020 6.630 6.810 4,245,275 -0.08(-1.16%)
Aug 12, 2020 7.240 7.240 6.350 6.890 10,229,117 -0.19(-2.68%)
Aug 11, 2020 7.640 7.730 6.940 7.080 4,526,723 -0.71(-9.11%)
Aug 10, 2020 7.900 8.060 7.600 7.790 3,302,805 +0.01(+0.13%)
Aug 07, 2020 8.150 8.234 7.080 7.780 8,205,200 -1.04(-11.79%)
Aug 06, 2020 8.900 9.100 8.630 8.820 3,107,030 -0.17(-1.89%)
Aug 05, 2020 9.190 9.690 8.730 8.990 7,015,678 +0.00(+0.00%)
Aug 04, 2020 9.000 9.100 8.520 8.990 4,288,948 +0.03(+0.33%)
Aug 03, 2020 8.200 9.020 7.930 8.960 6,978,814 +0.85(+10.48%)
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 5,062,561 +0.53(+6.12%)
Jul 13, 2020 8.720 9.200 8.480 8.660 4,089,129 +0.00(+0.00%)
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 -0.24(-2.55%)
Jul 08, 2020 9.000 9.630 8.930 9.420 8,391,259 +0.60(+6.80%)
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 9,852,662 -0.32(-4.46%)
Jun 02, 2020 7.530 7.580 6.660 7.180 16,931,843 -0.74(-9.34%)
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.