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 (%)
Sep 28, 2018 12.10 12.50 12.00 12.40 583,400 +0.30(+2.48%)
Sep 27, 2018 12.40 12.63 11.95 12.10 585,857 -0.30(-2.42%)
Sep 26, 2018 12.50 12.70 12.15 12.40 1,086,951 +0.00(+0.00%)
Sep 25, 2018 12.35 12.98 12.35 12.40 1,026,029 +0.00(+0.00%)
Sep 24, 2018 12.00 12.40 11.90 12.40 598,033 +0.40(+3.33%)
Sep 21, 2018 12.15 12.30 11.81 12.00 4,251,800 -0.20(-1.64%)
Sep 20, 2018 12.05 12.25 11.75 12.20 492,764 +0.25(+2.09%)
Sep 19, 2018 12.20 12.35 11.35 11.95 852,775 -0.25(-2.05%)
Sep 18, 2018 11.85 12.20 11.80 12.20 560,719 +0.35(+2.95%)
Sep 17, 2018 12.00 12.00 11.65 11.85 655,826 -0.10(-0.84%)
Sep 14, 2018 12.05 12.15 11.65 11.95 847,900 -0.10(-0.83%)
Sep 13, 2018 12.05 12.23 11.85 12.05 791,663 +0.05(+0.42%)
Sep 12, 2018 12.30 12.40 11.95 12.00 800,863 -0.35(-2.83%)
Sep 11, 2018 12.60 12.75 12.20 12.35 593,597 -0.30(-2.37%)
Sep 10, 2018 12.80 13.10 12.55 12.65 660,136 -0.10(-0.78%)
Sep 07, 2018 12.50 13.10 12.30 12.75 734,100 +0.15(+1.19%)
Sep 06, 2018 13.10 13.35 12.56 12.60 617,255 -0.50(-3.82%)
Sep 05, 2018 13.70 13.78 13.00 13.10 566,270 -0.60(-4.38%)
Sep 04, 2018 14.10 14.35 13.50 13.70 724,324 -0.15(-1.08%)
Aug 31, 2018 13.85 13.85 13.85 0 +0.30(+2.21%)
Aug 30, 2018 13.20 13.85 13.05 13.55 703,399 +0.35(+2.65%)
Aug 29, 2018 13.45 13.50 13.10 13.20 576,965 -0.25(-1.86%)
Aug 28, 2018 13.40 13.52 13.20 13.45 585,530 +0.05(+0.37%)
Aug 27, 2018 13.25 13.43 13.05 13.40 747,468 +0.20(+1.52%)
Aug 24, 2018 13.30 13.55 12.97 13.20 428,900 +0.00(+0.00%)
Aug 23, 2018 13.35 13.60 13.05 13.20 574,487 -0.25(-1.86%)
Aug 22, 2018 12.85 13.50 12.84 13.45 700,100 +0.65(+5.08%)
Aug 21, 2018 12.30 12.90 12.15 12.80 799,722 +0.60(+4.92%)
Aug 20, 2018 12.60 12.80 12.07 12.20 1,075,953 -0.40(-3.17%)
Aug 17, 2018 12.65 12.72 12.30 12.60 511,000 +0.00(+0.00%)
Aug 16, 2018 12.75 12.78 12.25 12.60 991,899 -0.15(-1.18%)
Aug 15, 2018 13.25 13.35 12.70 12.75 1,029,147 -0.55(-4.14%)
Aug 14, 2018 13.35 13.45 13.10 13.30 617,760 +0.08(+0.57%)
Aug 13, 2018 13.25 13.45 12.90 13.22 1,129,769 -0.08(-0.56%)
Aug 10, 2018 13.30 13.50 13.05 13.30 409,600 -0.10(-0.75%)
Aug 09, 2018 13.35 13.68 13.25 13.40 542,315 +0.10(+0.75%)
Aug 08, 2018 13.65 13.75 13.25 13.30 687,968 -0.40(-2.92%)
Aug 07, 2018 13.80 13.85 12.90 13.70 1,440,103 +0.80(+6.20%)
Aug 06, 2018 13.00 13.30 12.80 12.90 1,109,465 -0.05(-0.39%)
Aug 03, 2018 13.45 13.51 12.90 12.95 895,700 -0.50(-3.72%)
Aug 02, 2018 13.35 13.53 13.25 13.45 955,459 +0.00(+0.00%)
Aug 01, 2018 13.45 13.57 13.15 13.45 982,129 -0.05(-0.37%)
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%)
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.