Dynavax Technologies (NQ: DVAX )

4.140 USD -0.120 (-2.82%)
Official Closing Price Updated: 7:35 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 24.46 25.65 24.05 25.58 595,249 +1.04(+4.24%)
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%)
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.