FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
5.700 USD  +0.010 (+0.18%)
Official Closing Price  /  Updated: 5:22 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.800 4.900 4.300 4.300 2,151,521 -0.45(-9.47%)
Nov 29, 2016 4.600 4.900 4.550 4.750 1,267,633 +0.15(+3.26%)
Nov 28, 2016 4.900 5.000 4.550 4.600 1,651,861 -0.40(-8.00%)
Nov 25, 2016 4.900 5.000 4.800 5.000 658,110 +0.15(+3.09%)
Nov 23, 2016 4.850 4.850 4.850 0 -0.35(-6.73%)
Nov 22, 2016 4.800 5.300 4.750 5.200 3,219,410 +0.45(+9.47%)
Nov 21, 2016 4.700 4.850 4.600 4.750 1,708,079 +0.05(+1.06%)
Nov 18, 2016 4.500 4.850 4.400 4.700 2,090,983 +0.20(+4.44%)
Nov 17, 2016 4.600 4.600 4.300 4.500 2,111,461 -0.10(-2.17%)
Nov 16, 2016 4.650 4.750 4.500 4.600 2,773,546 -0.15(-3.16%)
Nov 15, 2016 4.150 4.800 3.950 4.750 8,570,386 +0.65(+15.85%)
Nov 14, 2016 3.250 4.700 3.200 4.100 29,097,552 -7.50(-64.66%)
Nov 11, 2016 11.25 11.80 11.20 11.60 1,133,476 +0.30(+2.65%)
Nov 10, 2016 11.60 12.05 11.50 11.30 1,216,511 -0.05(-0.44%)
Nov 09, 2016 10.45 11.50 10.10 11.35 1,707,177 +0.95(+9.13%)
Nov 08, 2016 10.10 10.80 9.800 10.40 1,390,706 +0.25(+2.46%)
Nov 07, 2016 9.800 10.35 9.500 10.15 888,948 +0.40(+4.10%)
Nov 04, 2016 9.200 10.03 9.200 9.750 1,135,215 +0.55(+5.98%)
Nov 03, 2016 9.850 9.850 9.000 9.200 896,892 -0.55(-5.64%)
Nov 02, 2016 9.550 9.950 9.550 9.750 577,344 +0.15(+1.56%)
Nov 01, 2016 9.200 9.700 9.150 9.600 899,035 +0.35(+3.78%)
Oct 31, 2016 9.650 9.731 9.250 9.250 815,087 -0.35(-3.65%)
Oct 28, 2016 9.950 9.950 9.350 9.600 862,575 -0.35(-3.52%)
Oct 27, 2016 10.10 10.40 9.700 9.950 885,253 -0.10(-1.00%)
Oct 26, 2016 10.55 10.78 10.00 10.05 940,792 -0.10(-0.99%)
Oct 25, 2016 10.05 10.25 9.800 10.15 879,923 +0.10(+1.00%)
Oct 24, 2016 10.45 10.60 10.05 10.05 740,455 -0.35(-3.37%)
Oct 21, 2016 10.65 10.75 10.25 10.40 714,420 -0.30(-2.80%)
Oct 20, 2016 10.35 10.88 10.25 10.70 652,445 +0.30(+2.88%)
Oct 19, 2016 10.40 10.90 10.20 10.40 776,228 +0.05(+0.48%)
Oct 18, 2016 10.40 10.70 10.10 10.35 911,791 +0.20(+1.97%)
Oct 17, 2016 10.55 10.55 10.05 10.15 739,321 -0.22(-2.12%)
Oct 14, 2016 10.87 10.88 10.31 10.37 758,424 -0.45(-4.16%)
Oct 13, 2016 10.55 10.89 10.41 10.82 844,267 +0.16(+1.50%)
Oct 12, 2016 10.44 11.47 10.26 10.66 1,880,636 +0.18(+1.72%)
Oct 11, 2016 11.10 11.20 10.41 10.48 946,462 -0.52(-4.73%)
Oct 10, 2016 10.95 11.41 10.90 11.00 1,022,117 +0.18(+1.66%)
Oct 07, 2016 11.07 11.29 10.55 10.82 1,491,879 +0.05(+0.46%)
Oct 06, 2016 11.04 11.15 10.60 10.77 1,262,306 -0.41(-3.67%)
Oct 05, 2016 10.89 11.28 10.62 11.18 1,502,221 +0.31(+2.85%)
Oct 04, 2016 12.45 12.48 10.66 10.87 4,273,834 -1.61(-12.90%)
Oct 03, 2016 11.20 13.23 11.11 12.48 5,838,538 +1.99(+18.97%)
Sep 30, 2016 10.34 10.62 10.11 10.49 1,285,378 +0.16(+1.55%)
Sep 29, 2016 11.13 11.27 10.30 10.33 1,683,994 -0.81(-7.27%)
Sep 28, 2016 10.89 11.34 10.67 11.14 1,991,285 +0.23(+2.11%)
Sep 27, 2016 11.08 11.20 10.73 10.91 1,339,934 -0.15(-1.36%)
Sep 26, 2016 11.30 11.41 11.02 11.06 1,488,064 -0.35(-3.07%)
Sep 23, 2016 11.64 11.80 11.39 11.41 868,866 -0.21(-1.81%)
Sep 22, 2016 11.77 12.00 11.50 11.62 964,337 -0.05(-0.43%)
Sep 21, 2016 12.03 12.18 11.50 11.67 1,396,038 -0.33(-2.75%)
Sep 20, 2016 12.34 12.38 12.00 12.00 726,583 -0.11(-0.91%)
Sep 19, 2016 12.03 12.60 11.87 12.11 1,312,706 +0.16(+1.34%)
Sep 16, 2016 11.81 11.98 11.61 11.95 1,191,236 +0.02(+0.17%)
Sep 15, 2016 11.38 12.22 11.28 11.93 1,929,710 +0.34(+2.93%)
Sep 14, 2016 11.62 11.92 11.47 11.59 665,854 +0.00(+0.00%)
Sep 13, 2016 12.09 12.13 11.26 11.59 1,233,872 -0.60(-4.92%)
Sep 12, 2016 11.77 12.29 11.70 12.19 1,465,423 +0.33(+2.78%)
Sep 09, 2016 12.34 12.54 11.78 11.86 3,503,708 -0.54(-4.35%)
Sep 08, 2016 12.92 12.95 12.36 12.40 2,264,712 -0.46(-3.58%)
Sep 07, 2016 13.98 14.10 12.53 12.86 4,505,365 -1.14(-8.14%)
Sep 06, 2016 13.46 14.42 13.13 14.00 10,888,394 +3.09(+28.32%)
Sep 02, 2016 16.01 10.91 10.91 10.91 15,763,200 -5.03(-31.56%)
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.