FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies Ord Shs (NQ: DVAX)
8.820 USD  +0.350 (+4.13%)
Official Closing Price  /  Updated: 7:57 PM EDT, Jul 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 29.45 30.36 28.29 28.36 656,681 -1.40(-4.70%)
Aug 28, 2015 28.17 29.78 28.17 29.76 439,194 +1.31(+4.60%)
Aug 27, 2015 27.36 28.93 27.36 28.45 519,735 +1.39(+5.14%)
Aug 26, 2015 26.43 27.10 25.21 27.06 452,153 +1.53(+5.99%)
Aug 25, 2015 26.72 27.10 25.27 25.53 548,196 +0.03(+0.12%)
Aug 24, 2015 26.37 27.66 25.21 25.50 564,695 -2.23(-8.04%)
Aug 21, 2015 26.74 28.29 26.46 27.73 607,699 +0.45(+1.65%)
Aug 20, 2015 28.92 29.35 27.21 27.28 563,235 -1.83(-6.29%)
Aug 19, 2015 29.65 30.03 28.75 29.11 340,853 -0.69(-2.32%)
Aug 18, 2015 30.24 30.47 29.26 29.80 346,487 -0.35(-1.16%)
Aug 17, 2015 29.10 30.37 28.76 30.15 371,346 +0.84(+2.87%)
Aug 14, 2015 29.16 30.10 28.83 29.31 310,781 +0.24(+0.83%)
Aug 13, 2015 29.34 29.99 28.92 29.07 268,920 -0.02(-0.07%)
Aug 12, 2015 29.48 30.07 28.35 29.09 474,675 -0.23(-0.78%)
Aug 11, 2015 30.20 31.10 29.29 29.32 546,090 -1.42(-4.62%)
Aug 10, 2015 27.33 30.96 27.33 30.74 1,352,758 +3.69(+13.64%)
Aug 07, 2015 27.70 27.75 25.87 27.05 789,552 -0.69(-2.49%)
Aug 06, 2015 29.80 29.80 27.51 27.74 798,502 -1.99(-6.69%)
Aug 05, 2015 30.31 30.50 29.61 29.73 384,016 -0.48(-1.59%)
Aug 04, 2015 30.28 30.75 29.67 30.21 502,924 +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.