FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies Ord Shs (NQ: DVAX)
8.670 USD  +0.360 (+4.33%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.530 3.690 3.370 3.530 1,141,762 -0.03(-0.84%)
Mar 30, 2020 3.710 3.800 3.450 3.560 1,377,187 +0.00(+0.00%)
Mar 27, 2020 3.620 3.920 3.540 3.560 1,607,100 -0.03(-0.84%)
Mar 26, 2020 3.470 3.710 3.370 3.590 1,875,470 +0.28(+8.46%)
Mar 25, 2020 3.320 3.510 3.170 3.310 1,029,345 +0.01(+0.30%)
Mar 24, 2020 3.410 3.590 3.070 3.300 1,622,503 +0.17(+5.43%)
Mar 23, 2020 2.970 3.130 2.600 3.130 1,384,456 +0.27(+9.44%)
Mar 20, 2020 3.420 3.630 2.860 2.860 2,111,500 -0.50(-14.88%)
Mar 19, 2020 3.030 3.380 2.880 3.360 2,098,574 +0.33(+10.89%)
Mar 18, 2020 2.440 3.680 2.440 3.030 2,791,541 +0.43(+16.54%)
Mar 17, 2020 2.340 2.860 2.300 2.600 2,284,034 +0.33(+14.54%)
Mar 16, 2020 2.000 2.580 1.800 2.270 2,066,546 -0.14(-5.81%)
Mar 13, 2020 2.900 2.970 2.025 2.410 4,387,200 -0.25(-9.40%)
Mar 12, 2020 2.400 2.930 2.380 2.660 2,819,919 -0.41(-13.36%)
Mar 11, 2020 3.660 3.710 3.020 3.070 2,155,996 -0.68(-18.13%)
Mar 10, 2020 3.800 3.920 3.410 3.750 1,291,141 +0.24(+6.84%)
Mar 09, 2020 3.800 4.070 3.490 3.510 1,289,278 -0.71(-16.82%)
Mar 06, 2020 4.030 4.270 4.010 4.220 1,517,000 +0.02(+0.48%)
Mar 05, 2020 4.340 4.420 4.100 4.200 1,431,703 -0.26(-5.83%)
Mar 04, 2020 4.400 4.490 4.140 4.460 1,545,031 +0.19(+4.45%)
Mar 03, 2020 4.580 4.660 4.231 4.270 1,728,015 -0.23(-5.11%)
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.