FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
5.740 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:11 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.25 25.03 23.90 24.54 804,632 +0.64(+2.68%)
Sep 29, 2015 24.82 25.74 23.41 23.90 492,661 -0.74(-3.00%)
Sep 28, 2015 26.50 26.80 23.85 24.64 878,096 -1.90(-7.16%)
Sep 25, 2015 28.29 28.29 25.75 26.54 773,134 -1.28(-4.60%)
Sep 24, 2015 28.40 28.76 26.77 27.82 679,823 -0.85(-2.96%)
Sep 23, 2015 29.00 29.73 27.96 28.67 322,047 -0.36(-1.24%)
Sep 22, 2015 29.00 29.64 28.30 29.03 420,860 -0.50(-1.69%)
Sep 21, 2015 31.15 31.99 29.28 29.53 646,969 -1.30(-4.22%)
Sep 18, 2015 30.40 31.45 30.39 30.83 1,157,089 -0.01(-0.03%)
Sep 17, 2015 30.72 31.45 30.33 30.84 457,196 +0.21(+0.69%)
Sep 16, 2015 31.31 31.62 30.19 30.63 323,410 -0.55(-1.76%)
Sep 15, 2015 31.72 31.74 31.01 31.18 268,313 -0.42(-1.33%)
Sep 14, 2015 31.92 32.49 30.66 31.60 357,215 -0.08(-0.25%)
Sep 11, 2015 30.30 31.71 29.99 31.68 551,747 +1.19(+3.90%)
Sep 10, 2015 29.15 30.99 29.15 30.49 570,800 +1.10(+3.74%)
Sep 09, 2015 30.38 30.64 29.10 29.39 480,479 -0.60(-2.00%)
Sep 08, 2015 28.89 29.99 28.56 29.99 383,342 +1.68(+5.93%)
Sep 04, 2015 27.55 28.31 28.31 28.31 196,300 +0.45(+1.62%)
Sep 03, 2015 29.05 29.35 27.56 27.86 349,085 -1.21(-4.16%)
Sep 02, 2015 27.55 29.07 27.50 29.07 287,539 +1.97(+7.27%)
Sep 01, 2015 27.81 28.47 26.91 27.10 579,897 -1.26(-4.44%)
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%)
Aug 03, 2015 29.53 30.49 29.43 30.21 882,707 +0.80(+2.72%)
Jul 31, 2015 29.52 30.00 29.01 29.41 1,070,045 +0.19(+0.65%)
Jul 30, 2015 29.44 29.57 28.45 29.22 649,841 -0.43(-1.45%)
Jul 29, 2015 28.86 30.39 28.21 29.65 958,562 +0.82(+2.84%)
Jul 28, 2015 28.47 28.97 27.45 28.83 565,528 +0.28(+0.98%)
Jul 27, 2015 27.54 29.01 26.97 28.55 608,025 +0.67(+2.40%)
Jul 24, 2015 28.62 29.15 27.85 27.88 601,741 -0.88(-3.06%)
Jul 23, 2015 29.25 29.64 28.26 28.76 841,634 -0.62(-2.11%)
Jul 22, 2015 28.35 29.93 27.91 29.38 3,265,361 +1.61(+5.80%)
Jul 21, 2015 28.34 28.40 27.14 27.77 516,923 -0.50(-1.77%)
Jul 20, 2015 28.96 28.97 27.76 28.27 398,072 -0.51(-1.77%)
Jul 17, 2015 28.92 29.19 28.04 28.78 364,227 -0.21(-0.72%)
Jul 16, 2015 28.74 29.20 28.54 28.99 297,425 +0.56(+1.97%)
Jul 15, 2015 29.00 29.25 28.24 28.43 481,474 -0.57(-1.97%)
Jul 14, 2015 28.40 29.83 28.16 29.00 735,870 +0.79(+2.80%)
Jul 13, 2015 28.13 28.75 27.79 28.21 702,855 +0.10(+0.36%)
Jul 10, 2015 26.98 28.47 26.65 28.11 1,014,017 +1.67(+6.32%)
Jul 09, 2015 24.69 26.98 24.69 26.44 1,860,687 +2.02(+8.27%)
Jul 08, 2015 24.92 24.96 24.05 24.42 416,559 -0.65(-2.59%)
Jul 07, 2015 25.25 25.44 24.50 25.07 708,930 -0.44(-1.72%)
Jul 06, 2015 23.35 25.53 23.07 25.51 1,671,633 +1.94(+8.23%)
Jul 02, 2015 23.31 23.57 23.57 23.57 319,900 +0.33(+1.42%)
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.