Dynavax Technologies (NQ: DVAX )

4.790 USD +0.540 (+12.71%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 23.83 24.16 24.16 24.16 759,800 +0.11(+0.46%)
Dec 30, 2015 24.50 24.72 23.65 24.05 921,836 -0.44(-1.80%)
Dec 29, 2015 24.90 25.07 24.22 24.49 797,164 -0.42(-1.69%)
Dec 28, 2015 27.04 27.20 24.81 24.91 842,374 -2.25(-8.28%)
Dec 24, 2015 26.58 27.16 27.16 27.16 292,200 +0.59(+2.22%)
Dec 23, 2015 26.65 26.95 26.28 26.57 511,280 -0.01(-0.04%)
Dec 22, 2015 27.05 27.30 26.14 26.58 290,055 -0.47(-1.74%)
Dec 21, 2015 27.29 27.46 26.63 27.05 375,946 -0.03(-0.11%)
Dec 18, 2015 27.10 27.91 26.55 27.08 1,371,597 -0.19(-0.70%)
Dec 17, 2015 26.89 27.93 26.37 27.27 492,599 +0.49(+1.83%)
Dec 16, 2015 26.02 26.93 25.48 26.78 401,407 +0.91(+3.52%)
Dec 15, 2015 25.02 26.16 24.97 25.87 430,460 +1.29(+5.25%)
Dec 14, 2015 25.21 25.40 24.00 24.58 488,179 -0.53(-2.11%)
Dec 11, 2015 25.12 25.70 25.00 25.11 436,170 -0.67(-2.60%)
Dec 10, 2015 25.75 26.00 25.24 25.78 421,480 -0.06(-0.23%)
Dec 09, 2015 26.54 26.85 25.59 25.84 354,074 -0.87(-3.26%)
Dec 08, 2015 25.97 27.22 25.56 26.71 318,496 +0.25(+0.94%)
Dec 07, 2015 27.50 27.50 26.18 26.46 394,376 -0.65(-2.40%)
Dec 04, 2015 27.67 27.98 26.80 27.11 429,940 -0.36(-1.31%)
Dec 03, 2015 28.00 28.03 27.28 27.47 577,938 -0.43(-1.54%)
Dec 02, 2015 27.74 28.49 27.42 27.90 461,286 +0.31(+1.12%)
Dec 01, 2015 28.17 28.49 26.25 27.59 724,414 -0.30(-1.08%)
Nov 30, 2015 27.05 28.15 26.93 27.89 819,466 +1.66(+6.33%)
Nov 27, 2015 26.55 26.84 25.99 26.23 129,005 -0.17(-0.64%)
Nov 25, 2015 25.40 26.40 26.40 26.40 512,700 +1.05(+4.14%)
Nov 24, 2015 25.00 25.55 24.62 25.35 622,877 +0.21(+0.84%)
Nov 23, 2015 25.15 25.55 24.86 25.14 359,599 +0.11(+0.44%)
Nov 20, 2015 25.31 25.46 24.94 25.03 385,923 -0.12(-0.48%)
Nov 19, 2015 25.76 25.95 24.99 25.15 294,411 -0.47(-1.83%)
Nov 18, 2015 24.28 25.64 24.03 25.62 484,516 +1.55(+6.44%)
Nov 17, 2015 24.02 24.42 23.32 24.07 409,761 +0.15(+0.63%)
Nov 16, 2015 23.93 24.42 23.50 23.92 373,025 -0.01(-0.04%)
Nov 13, 2015 24.15 24.52 23.60 23.93 402,865 -0.74(-3.00%)
Nov 12, 2015 25.30 25.75 24.36 24.67 411,720 -0.80(-3.14%)
Nov 11, 2015 25.00 26.04 24.87 25.47 364,541 +0.28(+1.11%)
Nov 10, 2015 25.83 25.98 25.02 25.19 542,955 -0.73(-2.82%)
Nov 09, 2015 24.75 25.98 24.63 25.92 697,142 +1.20(+4.85%)
Nov 06, 2015 24.50 25.45 24.00 24.72 536,103 -0.04(-0.16%)
Nov 05, 2015 25.05 25.39 24.05 24.76 498,235 -0.33(-1.32%)
Nov 04, 2015 25.41 25.66 24.51 25.09 478,660 -0.30(-1.18%)
Nov 03, 2015 24.50 26.13 24.26 25.39 727,430 +0.86(+3.51%)
Nov 02, 2015 22.78 24.58 22.71 24.53 1,131,115 +1.82(+8.01%)
Oct 30, 2015 22.04 22.96 21.81 22.71 632,673 +0.63(+2.85%)
Oct 29, 2015 22.55 23.00 21.95 22.08 554,762 -0.51(-2.26%)
Oct 28, 2015 22.72 22.72 22.11 22.59 623,008 -0.12(-0.53%)
Oct 27, 2015 22.31 22.97 22.31 22.71 441,950 +0.29(+1.29%)
Oct 26, 2015 22.83 22.92 21.99 22.42 507,035 -0.58(-2.52%)
Oct 23, 2015 23.48 24.32 22.51 23.00 557,714 -0.21(-0.90%)
Oct 22, 2015 22.41 23.27 21.65 23.21 536,144 +0.98(+4.41%)
Oct 21, 2015 23.22 23.54 21.80 22.23 613,904 -0.81(-3.52%)
Oct 20, 2015 24.25 24.30 22.26 23.04 609,014 -1.31(-5.38%)
Oct 19, 2015 23.84 24.95 23.49 24.35 469,134 +0.34(+1.42%)
Oct 16, 2015 24.44 25.14 23.84 24.01 603,568 -0.31(-1.27%)
Oct 15, 2015 23.32 24.55 23.24 24.32 684,836 +0.81(+3.45%)
Oct 14, 2015 22.91 23.77 22.00 23.51 506,142 +1.00(+4.44%)
Oct 13, 2015 23.70 24.13 22.35 22.51 441,739 -1.44(-6.01%)
Oct 12, 2015 23.86 24.26 22.78 23.95 433,385 +0.09(+0.38%)
Oct 09, 2015 23.72 24.57 23.12 23.86 364,684 +0.39(+1.66%)
Oct 08, 2015 24.25 24.36 22.08 23.47 781,855 -0.82(-3.38%)
Oct 07, 2015 24.69 25.44 23.60 24.29 380,110 -0.24(-0.98%)
Oct 06, 2015 26.79 26.79 23.93 24.53 530,125 -2.14(-8.02%)
Oct 05, 2015 27.39 28.02 25.85 26.67 758,286 -0.45(-1.66%)
Oct 02, 2015 25.47 27.19 24.34 27.12 1,055,554 +1.54(+6.02%)
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.