Dynavax Technologies (NQ: DVAX )

4.790 USD +0.540 (+12.71%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.400 4.490 4.260 4.320 2,656,227 -0.08(-1.82%)
Sep 29, 2020 4.350 4.460 4.310 4.400 1,357,485 +0.04(+0.92%)
Sep 28, 2020 4.520 4.540 4.260 4.360 2,184,721 -0.12(-2.68%)
Sep 25, 2020 4.330 4.555 4.302 4.480 3,325,600 +0.16(+3.70%)
Sep 24, 2020 4.500 4.500 4.220 4.320 3,904,516 -0.21(-4.64%)
Sep 23, 2020 4.950 4.980 4.510 4.530 3,680,224 -0.39(-7.93%)
Sep 22, 2020 5.050 5.160 4.860 4.920 2,657,427 -0.16(-3.15%)
Sep 21, 2020 5.310 5.410 5.030 5.080 3,819,073 -0.35(-6.45%)
Sep 18, 2020 5.690 5.800 5.350 5.430 12,384,700 -0.21(-3.72%)
Sep 17, 2020 5.390 5.930 5.330 5.640 3,805,322 +0.23(+4.25%)
Sep 16, 2020 5.310 5.560 5.290 5.410 2,530,171 +0.06(+1.12%)
Sep 15, 2020 5.750 5.930 5.300 5.350 4,379,626 -0.33(-5.81%)
Sep 14, 2020 5.450 5.970 5.350 5.680 8,962,448 +0.67(+13.37%)
Sep 11, 2020 5.020 5.100 4.890 5.010 1,797,200 +0.01(+0.20%)
Sep 10, 2020 4.980 5.250 4.820 5.000 3,514,951 -0.01(-0.20%)
Sep 09, 2020 4.820 5.230 4.680 5.010 5,946,316 +0.19(+3.94%)
Sep 08, 2020 4.800 4.980 4.570 4.820 2,545,204 -0.06(-1.23%)
Sep 04, 2020 5.210 5.310 4.520 4.880 4,927,500 -0.41(-7.75%)
Sep 03, 2020 5.600 5.710 5.150 5.290 3,694,548 -0.37(-6.54%)
Sep 02, 2020 5.470 5.680 5.110 5.660 3,547,690 +0.09(+1.62%)
Sep 01, 2020 5.920 6.000 5.380 5.570 4,216,862 -0.41(-6.86%)
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%)
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.