Dynavax Technologies (NQ: DVAX )

4.515 USD +0.195 (+4.51%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 17.35 17.65 16.05 16.15 1,317,144 -1.25(-7.18%)
Feb 27, 2018 17.65 17.85 17.40 17.40 748,048 -0.35(-1.97%)
Feb 26, 2018 17.75 17.95 17.35 17.75 1,247,181 +0.00(+0.00%)
Feb 23, 2018 17.40 18.10 17.20 17.75 1,358,076 +0.40(+2.31%)
Feb 22, 2018 17.23 17.35 1,411,551 -0.05(-0.29%)
Feb 21, 2018 17.70 18.05 17.17 17.40 1,582,508 +0.15(+0.87%)
Feb 20, 2018 17.50 18.35 16.90 17.25 1,905,825 +0.02(+0.15%)
Feb 16, 2018 17.23 17.23 17.23 0 +0.18(+1.03%)
Feb 15, 2018 16.85 17.20 16.65 17.05 658,446 +0.25(+1.49%)
Feb 14, 2018 16.40 17.30 15.90 16.80 1,339,141 -0.40(-2.33%)
Feb 13, 2018 16.90 17.25 16.60 17.20 429,206 +0.25(+1.47%)
Feb 12, 2018 16.70 17.08 16.05 16.95 925,131 +0.30(+1.80%)
Feb 09, 2018 17.15 17.40 15.55 16.65 1,762,069 -0.35(-2.06%)
Feb 08, 2018 17.85 18.00 17.00 17.00 1,249,171 -0.75(-4.23%)
Feb 07, 2018 18.10 18.10 17.40 17.75 1,189,347 -0.30(-1.66%)
Feb 06, 2018 17.00 18.15 16.85 18.05 1,693,698 +0.50(+2.85%)
Feb 05, 2018 17.45 18.15 17.00 17.55 2,004,411 +0.10(+0.57%)
Feb 02, 2018 16.30 17.75 16.05 17.45 1,806,938 +1.00(+6.08%)
Feb 01, 2018 16.10 16.80 16.00 16.45 785,966 +0.35(+2.17%)
Jan 31, 2018 16.50 16.70 16.05 16.10 838,014 -0.30(-1.83%)
Jan 30, 2018 16.70 17.00 16.35 16.40 921,263 -0.40(-2.38%)
Jan 29, 2018 17.15 17.50 16.60 16.80 1,002,602 -0.50(-2.89%)
Jan 26, 2018 18.15 18.27 17.20 17.30 847,337 -0.80(-4.42%)
Jan 25, 2018 17.45 18.35 17.30 18.10 1,218,976 +0.75(+4.32%)
Jan 24, 2018 17.25 17.65 16.80 17.35 1,324,761 -0.30(-1.70%)
Jan 23, 2018 17.05 17.85 17.00 17.65 1,817,111 +0.65(+3.82%)
Jan 22, 2018 16.50 17.19 16.05 17.00 2,799,078 +1.35(+8.63%)
Jan 19, 2018 15.40 16.05 15.30 15.65 1,019,054 +0.22(+1.46%)
Jan 18, 2018 15.60 15.73 15.15 15.43 1,044,909 -0.25(-1.59%)
Jan 17, 2018 15.05 15.93 15.00 15.68 2,879,691 +1.03(+7.00%)
Jan 16, 2018 15.70 15.78 14.65 14.65 2,686,566 -1.10(-6.98%)
Jan 12, 2018 15.75 15.75 15.75 0 -0.30(-1.87%)
Jan 11, 2018 16.85 17.00 15.85 16.05 2,920,009 -0.80(-4.75%)
Jan 10, 2018 16.85 2,503,743 -0.70(-3.99%)
Jan 09, 2018 17.90 18.25 17.25 17.55 1,278,633 -0.25(-1.40%)
Jan 08, 2018 18.80 18.85 17.75 17.80 1,392,824 -0.70(-3.78%)
Jan 05, 2018 18.00 18.55 18.00 18.50 836,868 +0.50(+2.78%)
Jan 04, 2018 18.60 18.84 17.89 18.00 1,063,034 -0.65(-3.49%)
Jan 03, 2018 18.80 19.11 18.50 18.65 747,219 -0.15(-0.80%)
Jan 02, 2018 18.75 19.15 18.30 18.80 944,363 +0.10(+0.53%)
Dec 29, 2017 18.70 18.70 18.70 0 -0.60(-3.11%)
Dec 28, 2017 19.05 19.55 19.00 19.30 800,601 +0.10(+0.52%)
Dec 27, 2017 19.25 19.50 18.95 19.20 692,634 -0.25(-1.29%)
Dec 26, 2017 18.80 19.50 18.30 19.45 1,176,192 +0.65(+3.46%)
Dec 22, 2017 18.20 18.86 17.95 18.80 1,157,240 +0.50(+2.73%)
Dec 21, 2017 18.00 18.65 17.90 18.30 1,002,390 +0.20(+1.10%)
Dec 20, 2017 18.50 18.80 17.90 18.10 848,173 -0.40(-2.16%)
Dec 19, 2017 18.85 19.40 18.50 18.50 1,059,005 -0.30(-1.60%)
Dec 18, 2017 19.40 19.40 18.40 18.80 1,007,433 -0.45(-2.34%)
Dec 15, 2017 18.85 19.65 18.65 19.25 3,652,272 +0.50(+2.67%)
Dec 14, 2017 18.90 19.50 18.48 18.75 948,932 -0.25(-1.32%)
Dec 13, 2017 17.70 19.27 17.70 19.00 1,340,338 +1.25(+7.04%)
Dec 12, 2017 18.60 18.67 17.65 17.75 1,587,913 -0.85(-4.57%)
Dec 11, 2017 18.45 18.92 18.10 18.60 763,595 +0.30(+1.64%)
Dec 08, 2017 17.75 18.35 17.70 18.30 906,795 +0.65(+3.68%)
Dec 07, 2017 17.40 18.00 17.24 17.65 989,653 +0.35(+2.02%)
Dec 06, 2017 17.20 17.55 16.90 17.30 1,138,316 -0.10(-0.57%)
Dec 05, 2017 17.70 18.05 16.85 17.40 1,687,976 -0.35(-1.97%)
Dec 04, 2017 18.60 18.85 17.70 17.75 1,014,575 -0.65(-3.53%)
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.