Dynavax Technologies (NQ: DVAX )

16.94 USD -0.08 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.03 11.18 10.91 11.02 602,381 +0.00(+0.00%)
Jan 30, 2019 10.82 11.03 10.73 11.02 707,965 +0.23(+2.13%)
Jan 29, 2019 10.78 10.95 10.64 10.79 488,441 +0.04(+0.37%)
Jan 28, 2019 10.97 10.97 10.61 10.75 638,479 -0.31(-2.80%)
Jan 25, 2019 10.78 11.12 10.35 11.06 1,302,400 +0.37(+3.46%)
Jan 24, 2019 11.18 11.20 10.61 10.69 776,641 -0.53(-4.72%)
Jan 23, 2019 11.70 11.83 11.05 11.22 565,316 -0.42(-3.61%)
Jan 22, 2019 11.96 12.05 11.55 11.64 767,424 -0.41(-3.40%)
Jan 18, 2019 12.11 12.29 11.94 12.05 1,071,800 -0.04(-0.33%)
Jan 17, 2019 11.99 12.25 11.84 12.09 814,496 +0.08(+0.67%)
Jan 16, 2019 12.05 12.42 11.83 12.01 1,407,615 -0.03(-0.25%)
Jan 15, 2019 10.82 12.07 10.82 12.04 1,444,395 +1.24(+11.48%)
Jan 14, 2019 10.96 11.27 10.74 10.80 812,407 -0.26(-2.35%)
Jan 11, 2019 10.40 11.19 10.38 11.06 973,500 +0.54(+5.13%)
Jan 10, 2019 10.28 10.55 10.10 10.52 686,653 +0.14(+1.35%)
Jan 09, 2019 10.18 10.61 10.18 10.38 678,048 +0.22(+2.17%)
Jan 08, 2019 10.51 10.66 9.840 10.16 945,894 +0.05(+0.49%)
Jan 07, 2019 10.00 10.21 9.830 10.11 979,626 +0.30(+3.06%)
Jan 04, 2019 9.210 9.880 9.100 9.810 1,248,400 +0.73(+8.04%)
Jan 03, 2019 9.480 9.500 8.970 9.080 983,369 -0.37(-3.92%)
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.