FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
6.030 USD  -0.140 (-2.27%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 18.70 18.70 18.70 0 -0.60(-3.11%)
Dec 28, 2017 19.05 19.55 19.00 19.30 800,601 +0.10(+0.52%)
Dec 27, 2017 19.25 19.50 18.95 19.20 692,634 -0.25(-1.29%)
Dec 26, 2017 18.80 19.50 18.30 19.45 1,176,192 +0.65(+3.46%)
Dec 22, 2017 18.20 18.86 17.95 18.80 1,157,240 +0.50(+2.73%)
Dec 21, 2017 18.00 18.65 17.90 18.30 1,002,390 +0.20(+1.10%)
Dec 20, 2017 18.50 18.80 17.90 18.10 848,173 -0.40(-2.16%)
Dec 19, 2017 18.85 19.40 18.50 18.50 1,059,005 -0.30(-1.60%)
Dec 18, 2017 19.40 19.40 18.40 18.80 1,007,433 -0.45(-2.34%)
Dec 15, 2017 18.85 19.65 18.65 19.25 3,652,272 +0.50(+2.67%)
Dec 14, 2017 18.90 19.50 18.48 18.75 948,932 -0.25(-1.32%)
Dec 13, 2017 17.70 19.27 17.70 19.00 1,340,338 +1.25(+7.04%)
Dec 12, 2017 18.60 18.67 17.65 17.75 1,587,913 -0.85(-4.57%)
Dec 11, 2017 18.45 18.92 18.10 18.60 763,595 +0.30(+1.64%)
Dec 08, 2017 17.75 18.35 17.70 18.30 906,795 +0.65(+3.68%)
Dec 07, 2017 17.40 18.00 17.24 17.65 989,653 +0.35(+2.02%)
Dec 06, 2017 17.20 17.55 16.90 17.30 1,138,316 -0.10(-0.57%)
Dec 05, 2017 17.70 18.05 16.85 17.40 1,687,976 -0.35(-1.97%)
Dec 04, 2017 18.60 18.85 17.70 17.75 1,014,575 -0.65(-3.53%)
Dec 01, 2017 19.85 20.00 18.35 18.40 1,909,064 -1.60(-8.00%)
Nov 30, 2017 19.55 20.05 19.40 20.00 1,601,903 +0.50(+2.56%)
Nov 29, 2017 19.60 20.20 19.15 19.50 1,976,953 -0.05(-0.26%)
Nov 28, 2017 18.45 19.88 18.10 19.55 1,756,845 +1.25(+6.83%)
Nov 27, 2017 18.30 18.65 18.05 18.30 947,016 -0.25(-1.35%)
Nov 24, 2017 18.65 18.75 18.30 18.55 511,262 +0.00(+0.00%)
Nov 22, 2017 18.40 18.70 18.10 18.55 1,034,971 +0.15(+0.82%)
Nov 21, 2017 17.95 18.50 17.49 18.40 1,471,668 +0.70(+3.95%)
Nov 20, 2017 18.35 18.56 17.41 17.70 1,847,036 -0.55(-3.01%)
Nov 17, 2017 18.45 18.65 17.95 18.25 1,534,688 -0.20(-1.08%)
Nov 16, 2017 17.95 18.80 17.86 18.45 1,868,849 +0.60(+3.36%)
Nov 15, 2017 18.15 18.15 17.30 17.85 1,894,215 -0.27(-1.52%)
Nov 14, 2017 17.70 18.55 17.25 18.12 3,738,861 -0.23(-1.23%)
Nov 13, 2017 20.20 20.21 18.20 18.35 4,066,188 -1.90(-9.38%)
Nov 10, 2017 22.15 22.25 18.60 20.25 9,768,150 +0.20(+1.00%)
Nov 09, 2017 21.20 21.75 19.88 20.05 3,351,009 -0.80(-3.84%)
Nov 08, 2017 22.00 22.05 20.80 20.85 2,048,069 -1.10(-5.01%)
Nov 07, 2017 23.20 23.30 21.80 21.95 1,746,072 -1.25(-5.39%)
Nov 06, 2017 22.00 23.85 21.95 23.20 3,167,819 +1.60(+7.41%)
Nov 03, 2017 21.95 22.70 21.12 21.60 1,454,286 -0.20(-0.92%)
Nov 02, 2017 21.05 21.85 20.75 21.80 1,260,220 +0.80(+3.81%)
Nov 01, 2017 22.15 22.20 20.55 21.00 1,761,165 -1.00(-4.55%)
Oct 31, 2017 22.50 23.00 21.95 22.00 994,613 -0.25(-1.12%)
Oct 30, 2017 21.70 22.55 21.65 22.25 1,158,860 +0.55(+2.53%)
Oct 27, 2017 20.35 21.90 20.35 21.70 1,588,947 +1.45(+7.16%)
Oct 26, 2017 20.35 20.65 20.04 20.25 1,088,803 -0.15(-0.74%)
Oct 25, 2017 20.25 20.65 20.05 20.40 952,615 +0.25(+1.24%)
Oct 24, 2017 20.00 20.75 19.95 20.15 1,307,108 +0.20(+1.00%)
Oct 23, 2017 20.40 20.40 19.85 19.95 1,096,991 -0.45(-2.21%)
Oct 20, 2017 20.95 21.15 20.25 20.40 787,295 -0.45(-2.16%)
Oct 19, 2017 20.40 20.98 20.10 20.85 1,279,138 +0.45(+2.21%)
Oct 18, 2017 21.20 21.20 20.05 20.40 1,330,102 -0.77(-3.66%)
Oct 17, 2017 22.10 22.10 20.60 21.17 1,863,715 -1.12(-5.04%)
Oct 16, 2017 21.20 22.40 19.65 22.30 3,909,328 +0.40(+1.83%)
Oct 13, 2017 22.50 22.60 21.70 21.90 1,415,484 -0.55(-2.45%)
Oct 12, 2017 22.95 23.15 22.30 22.45 1,229,195 -0.60(-2.60%)
Oct 11, 2017 23.10 23.15 22.78 23.05 1,344,751 -0.10(-0.43%)
Oct 10, 2017 23.40 23.50 22.65 23.15 994,445 -0.10(-0.43%)
Oct 09, 2017 23.20 23.50 22.45 23.25 1,158,494 +0.15(+0.65%)
Oct 06, 2017 24.00 24.25 23.00 23.10 1,653,228 -0.98(-4.05%)
Oct 05, 2017 24.00 24.45 23.52 24.08 1,625,346 +0.12(+0.52%)
Oct 04, 2017 23.20 24.00 22.85 23.95 1,904,481 +0.75(+3.23%)
Oct 03, 2017 23.25 23.55 22.70 23.20 2,201,288 -0.05(-0.22%)
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.