FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
5.050 USD  -0.240 (-4.54%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.61 19.55 18.25 19.24 990,680 +1.19(+6.59%)
Mar 30, 2016 18.51 19.20 17.87 18.05 455,127 -0.37(-2.01%)
Mar 29, 2016 17.61 18.47 17.40 18.42 714,809 +0.66(+3.72%)
Mar 28, 2016 18.30 18.40 17.39 17.76 419,818 -0.42(-2.31%)
Mar 24, 2016 17.94 18.18 18.18 18.18 567,600 +0.00(+0.00%)
Mar 23, 2016 19.04 19.59 18.03 18.18 868,192 -0.82(-4.32%)
Mar 22, 2016 17.50 19.71 17.50 19.00 991,333 +1.28(+7.22%)
Mar 21, 2016 17.15 18.25 17.00 17.72 773,006 +0.46(+2.67%)
Mar 18, 2016 17.22 17.40 15.81 17.26 1,488,966 +0.11(+0.64%)
Mar 17, 2016 16.22 17.21 15.52 17.15 1,101,533 +0.72(+4.38%)
Mar 16, 2016 15.98 16.57 15.89 16.43 988,854 +0.29(+1.80%)
Mar 15, 2016 17.25 17.36 15.95 16.14 734,852 -1.27(-7.29%)
Mar 14, 2016 16.90 17.74 16.90 17.41 599,706 +0.49(+2.90%)
Mar 11, 2016 16.23 16.94 16.19 16.92 486,662 +0.75(+4.64%)
Mar 10, 2016 17.26 17.37 15.80 16.17 736,440 -0.77(-4.55%)
Mar 09, 2016 16.54 17.19 15.80 16.94 1,322,955 +0.35(+2.11%)
Mar 08, 2016 17.60 17.86 16.50 16.59 923,871 -1.16(-6.54%)
Mar 07, 2016 16.85 18.20 16.52 17.75 1,465,328 +0.70(+4.11%)
Mar 04, 2016 17.44 17.66 16.60 17.05 727,346 -0.08(-0.47%)
Mar 03, 2016 17.50 17.65 16.75 17.13 785,120 -0.35(-2.00%)
Mar 02, 2016 16.81 17.98 16.70 17.48 834,635 +0.69(+4.11%)
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.