Dynavax Technologies (NQ: DVAX )

18.12 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 18.50 18.50 16.72 18.12 3,834,454 -0.73(-3.87%)
Oct 21, 2021 18.54 18.99 18.22 18.85 2,037,479 +0.62(+3.40%)
Oct 20, 2021 17.42 18.93 17.42 18.23 3,163,439 +0.68(+3.87%)
Oct 19, 2021 17.15 18.06 16.88 17.55 2,255,387 +0.41(+2.39%)
Oct 18, 2021 17.41 17.74 16.86 17.14 2,782,134 +0.20(+1.18%)
Oct 15, 2021 17.10 17.22 16.54 16.94 1,701,028 -0.08(-0.47%)
Oct 14, 2021 17.66 17.75 16.93 17.02 1,777,145 -0.47(-2.69%)
Oct 13, 2021 18.01 18.21 17.06 17.49 2,085,824 -0.56(-3.10%)
Oct 12, 2021 17.70 18.31 17.48 18.05 1,357,027 +0.52(+2.97%)
Oct 11, 2021 17.33 17.95 17.05 17.53 1,978,730 +0.20(+1.15%)
Oct 08, 2021 18.16 18.33 17.31 17.33 1,676,640 -0.81(-4.47%)
Oct 07, 2021 17.80 18.40 17.70 18.14 1,673,584 +0.44(+2.49%)
Oct 06, 2021 17.71 17.99 17.37 17.70 1,600,541 -0.09(-0.51%)
Oct 05, 2021 17.16 18.00 17.07 17.79 2,403,279 +0.67(+3.91%)
Oct 04, 2021 17.06 17.61 16.19 17.12 3,146,853 +0.28(+1.66%)
Oct 01, 2021 18.41 18.45 15.86 16.84 6,486,051 -2.37(-12.34%)
Sep 30, 2021 19.46 20.45 19.19 19.21 3,473,133 -0.23(-1.18%)
Sep 29, 2021 18.69 19.99 17.94 19.44 5,992,002 +1.13(+6.17%)
Sep 28, 2021 18.15 18.94 17.83 18.31 4,320,846 -0.18(-0.97%)
Sep 27, 2021 20.00 20.96 18.31 18.49 6,244,600 -1.34(-6.76%)
Sep 24, 2021 19.20 20.27 18.91 19.83 5,235,615 +0.23(+1.17%)
Sep 23, 2021 17.93 19.60 17.74 19.60 7,927,560 +0.84(+4.48%)
Sep 22, 2021 15.80 20.66 15.77 18.76 30,498,831 +3.90(+26.24%)
Sep 21, 2021 15.02 15.22 14.41 14.86 1,760,360 -0.11(-0.73%)
Sep 20, 2021 14.43 15.17 14.29 14.97 2,625,684 +0.08(+0.54%)
Sep 17, 2021 14.57 15.07 14.26 14.89 5,996,048 +0.45(+3.12%)
Sep 16, 2021 14.44 14.85 14.10 14.44 1,880,526 -0.04(-0.28%)
Sep 15, 2021 13.50 14.57 13.30 14.48 3,684,137 +0.56(+4.02%)
Sep 14, 2021 14.57 14.72 13.71 13.92 4,762,349 -0.82(-5.56%)
Sep 13, 2021 15.33 15.33 13.90 14.74 12,730,178 -2.81(-16.01%)
Sep 10, 2021 19.12 19.12 17.41 17.55 4,658,155 -1.39(-7.34%)
Sep 09, 2021 18.07 19.44 18.02 18.94 3,953,056 +0.68(+3.72%)
Sep 08, 2021 17.70 18.45 17.31 18.26 4,650,043 +0.63(+3.57%)
Sep 07, 2021 17.82 18.33 17.23 17.63 3,329,693 -0.03(-0.17%)
Sep 03, 2021 17.07 18.45 17.00 17.66 4,589,152 -0.03(-0.17%)
Sep 02, 2021 19.12 19.19 17.20 17.69 6,827,143 -1.31(-6.89%)
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.