Dynavax Technologies (NQ: DVAX )

4.600 USD -0.320 (-6.50%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 10.00 10.03 9.500 9.650 1,420,928 -0.35(-3.50%)
Jun 29, 2017 10.20 10.45 9.950 10.00 1,300,942 -0.15(-1.48%)
Jun 28, 2017 10.15 10.30 9.850 10.15 1,930,824 +0.15(+1.50%)
Jun 27, 2017 10.40 10.53 9.900 10.00 2,308,285 -0.35(-3.38%)
Jun 26, 2017 10.30 10.70 10.00 10.35 3,275,416 +0.40(+4.02%)
Jun 23, 2017 9.750 10.00 9.500 9.950 2,697,182 +0.25(+2.58%)
Jun 22, 2017 9.450 10.05 9.450 9.700 3,024,413 +0.35(+3.74%)
Jun 21, 2017 9.050 9.400 8.700 9.350 3,134,458 +0.50(+5.65%)
Jun 20, 2017 8.400 8.950 8.275 8.850 2,630,939 +0.55(+6.63%)
Jun 19, 2017 8.050 8.575 7.950 8.300 2,454,554 +0.45(+5.73%)
Jun 16, 2017 7.550 7.925 7.550 7.850 1,634,773 +0.20(+2.61%)
Jun 15, 2017 7.800 7.950 7.400 7.650 1,709,520 -0.20(-2.55%)
Jun 14, 2017 7.800 7.850 7.500 7.850 1,009,121 +0.10(+1.29%)
Jun 13, 2017 8.050 8.325 7.700 7.750 2,049,263 -0.15(-1.90%)
Jun 12, 2017 7.400 7.900 7.200 7.900 2,080,915 +0.70(+9.72%)
Jun 09, 2017 7.150 7.500 7.000 7.200 2,437,617 +0.10(+1.41%)
Jun 08, 2017 7.050 7.100 6.900 7.100 1,090,653 +0.10(+1.43%)
Jun 07, 2017 7.200 7.200 6.750 7.000 2,315,732 +0.00(+0.00%)
Jun 06, 2017 6.800 7.150 6.600 7.000 4,798,410 +0.10(+1.45%)
Jun 05, 2017 7.500 7.800 6.700 6.900 13,290,405 +1.00(+16.95%)
Jun 02, 2017 5.700 6.000 5.600 5.900 1,562,426 +0.25(+4.42%)
Jun 01, 2017 5.550 5.700 5.375 5.650 675,890 +0.15(+2.73%)
May 31, 2017 5.650 5.650 5.350 5.500 659,112 -0.10(-1.79%)
May 30, 2017 5.700 5.800 5.500 5.600 557,288 -0.10(-1.75%)
May 26, 2017 5.750 5.790 5.550 5.700 1,131,272 +0.15(+2.70%)
May 25, 2017 5.600 5.600 5.500 5.550 194,982 +0.00(+0.00%)
May 24, 2017 5.650 5.650 5.500 5.550 339,567 -0.05(-0.89%)
May 23, 2017 5.500 5.633 5.400 5.600 442,730 +0.10(+1.82%)
May 22, 2017 5.500 5.600 5.350 5.500 596,338 +0.00(+0.00%)
May 19, 2017 5.550 5.625 5.400 5.500 356,136 -0.10(-1.79%)
May 18, 2017 5.500 5.725 5.500 5.600 685,270 +0.05(+0.90%)
May 17, 2017 5.550 5.650 5.475 5.550 481,128 -0.05(-0.89%)
May 16, 2017 5.600 5.625 5.500 5.600 338,431 +0.00(+0.00%)
May 15, 2017 5.650 5.700 5.550 5.600 751,575 +0.00(+0.00%)
May 12, 2017 5.500 5.650 5.400 5.600 894,776 +0.05(+0.90%)
May 11, 2017 5.550 5.625 5.450 5.550 607,211 -0.05(-0.89%)
May 10, 2017 5.500 5.650 5.450 5.600 610,885 +0.05(+0.90%)
May 09, 2017 5.400 5.750 5.350 5.550 746,670 +0.15(+2.78%)
May 08, 2017 5.300 5.500 5.150 5.400 635,640 -0.10(-1.82%)
May 05, 2017 5.500 5.575 5.350 5.500 442,980 +0.00(+0.00%)
May 04, 2017 5.550 5.600 5.350 5.500 350,233 +0.00(+0.00%)
May 03, 2017 5.450 5.600 5.400 5.500 383,837 +0.00(+0.00%)
May 02, 2017 5.550 5.600 5.300 5.500 805,547 -0.05(-0.90%)
May 01, 2017 5.600 5.625 5.500 5.550 316,621 +0.00(+0.00%)
Apr 28, 2017 5.700 5.700 5.450 5.550 617,313 -0.10(-1.77%)
Apr 27, 2017 5.800 5.800 5.500 5.650 817,748 -0.10(-1.74%)
Apr 26, 2017 5.800 5.950 5.650 5.750 1,052,136 -0.05(-0.86%)
Apr 25, 2017 5.700 5.900 5.600 5.800 1,510,256 +0.15(+2.65%)
Apr 24, 2017 5.650 5.725 5.505 5.650 1,688,911 +0.05(+0.89%)
Apr 21, 2017 5.600 5.650 5.400 5.600 609,935 +0.00(+0.00%)
Apr 20, 2017 5.700 5.750 5.550 5.600 948,670 -0.05(-0.88%)
Apr 19, 2017 5.600 5.750 5.475 5.650 957,685 +0.10(+1.80%)
Apr 18, 2017 5.550 5.625 5.350 5.550 1,011,333 +0.00(+0.00%)
Apr 17, 2017 5.600 5.700 5.500 5.550 1,596,163 -0.05(-0.89%)
Apr 13, 2017 5.450 5.650 5.450 5.600 1,100,189 +0.15(+2.75%)
Apr 12, 2017 5.200 5.500 5.150 5.450 759,502 +0.25(+4.81%)
Apr 11, 2017 5.200 5.350 5.050 5.200 633,339 -0.05(-0.95%)
Apr 10, 2017 5.300 5.500 5.175 5.250 749,953 +0.00(+0.00%)
Apr 07, 2017 5.350 5.350 5.100 5.250 1,275,558 -0.10(-1.87%)
Apr 06, 2017 5.150 5.400 5.000 5.350 1,668,876 +0.20(+3.88%)
Apr 05, 2017 5.450 5.550 5.150 5.150 1,750,610 -0.35(-6.36%)
Apr 04, 2017 5.800 5.800 5.400 5.500 1,790,812 -0.35(-5.98%)
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.