FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies Ord Shs (NQ: DVAX)
8.670 USD  +0.360 (+4.33%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 16.20 16.42 15.40 15.66 632,717 -0.62(-3.81%)
Aug 30, 2016 16.27 16.68 16.15 16.28 280,407 -0.01(-0.06%)
Aug 29, 2016 16.34 16.58 15.99 16.29 204,121 +0.02(+0.12%)
Aug 26, 2016 16.12 16.51 15.90 16.27 349,613 +0.17(+1.06%)
Aug 25, 2016 16.07 16.59 15.79 16.10 689,299 +0.06(+0.37%)
Aug 24, 2016 16.82 17.50 15.95 16.04 822,964 -0.81(-4.81%)
Aug 23, 2016 16.77 16.98 16.52 16.85 481,931 +0.11(+0.66%)
Aug 22, 2016 16.40 16.75 16.07 16.74 528,986 +0.50(+3.08%)
Aug 19, 2016 16.07 16.43 15.83 16.24 545,330 +0.08(+0.50%)
Aug 18, 2016 15.57 16.21 15.51 16.16 335,493 +0.53(+3.39%)
Aug 17, 2016 15.94 16.09 15.54 15.63 804,029 -0.31(-1.94%)
Aug 16, 2016 15.99 16.14 15.78 15.94 411,685 -0.06(-0.38%)
Aug 15, 2016 15.95 16.14 15.84 16.00 358,219 +0.05(+0.31%)
Aug 12, 2016 16.09 16.15 15.80 15.95 507,484 -0.11(-0.68%)
Aug 11, 2016 15.82 16.22 15.75 16.06 1,172,076 +0.34(+2.16%)
Aug 10, 2016 15.56 15.84 15.46 15.72 570,073 +0.16(+1.03%)
Aug 09, 2016 15.61 15.83 15.50 15.56 427,442 -0.03(-0.19%)
Aug 08, 2016 16.38 16.38 15.10 15.59 1,654,261 -1.14(-6.81%)
Aug 05, 2016 15.92 16.75 15.81 16.73 592,449 +0.78(+4.89%)
Aug 04, 2016 15.69 16.15 15.60 15.95 607,136 +0.39(+2.51%)
Aug 03, 2016 15.32 15.56 15.11 15.56 470,592 +0.10(+0.65%)
Aug 02, 2016 15.92 16.19 15.12 15.46 584,686 -0.50(-3.13%)
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.