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 (%)
Apr 30, 2018 18.30 18.30 16.90 16.95 1,373,463 -1.35(-7.38%)
Apr 27, 2018 18.80 18.80 18.25 18.30 1,188,324 -0.55(-2.92%)
Apr 26, 2018 18.85 19.33 18.75 18.85 1,030,783 +0.20(+1.07%)
Apr 25, 2018 18.15 18.75 17.70 18.65 920,354 +0.55(+3.04%)
Apr 24, 2018 18.45 18.45 17.85 18.10 811,956 -0.35(-1.90%)
Apr 23, 2018 18.45 18.60 17.55 18.45 1,412,727 +0.38(+2.07%)
Apr 20, 2018 18.60 18.73 17.80 18.08 1,292,675 -0.62(-3.34%)
Apr 19, 2018 19.50 19.70 18.35 18.70 1,912,474 -1.00(-5.08%)
Apr 18, 2018 20.10 20.55 19.60 19.70 1,557,601 -0.40(-1.99%)
Apr 17, 2018 19.10 20.25 18.50 20.10 2,820,558 +1.25(+6.63%)
Apr 16, 2018 22.45 22.80 18.35 18.85 5,471,441 -0.90(-4.56%)
Apr 13, 2018 20.75 20.95 19.58 19.75 1,233,459 -1.00(-4.82%)
Apr 12, 2018 20.15 21.11 19.95 20.75 2,043,851 +0.65(+3.23%)
Apr 11, 2018 19.40 20.20 19.29 20.10 1,257,353 +0.55(+2.81%)
Apr 10, 2018 18.80 19.60 18.45 19.55 1,502,384 +0.95(+5.11%)
Apr 09, 2018 18.85 19.10 18.40 18.60 1,112,295 +0.05(+0.27%)
Apr 06, 2018 19.30 19.30 18.35 18.55 1,251,942 -0.85(-4.38%)
Apr 05, 2018 19.60 19.60 18.80 19.40 1,014,574 -0.15(-0.77%)
Apr 04, 2018 18.05 19.65 17.75 19.55 1,518,546 +1.25(+6.83%)
Apr 03, 2018 19.05 19.05 18.00 18.30 1,308,998 -0.50(-2.66%)
Apr 02, 2018 19.70 20.60 18.69 18.80 2,156,742 -1.05(-5.29%)
Mar 29, 2018 19.85 19.85 19.85 0 +0.20(+1.02%)
Mar 28, 2018 19.85 20.40 19.05 19.65 1,878,182 -0.25(-1.26%)
Mar 27, 2018 19.20 20.30 18.90 19.90 3,167,403 +0.70(+3.65%)
Mar 26, 2018 18.65 19.20 18.25 19.20 2,110,480 +0.70(+3.78%)
Mar 23, 2018 18.50 19.15 18.48 18.50 1,799,301 +0.00(+0.00%)
Mar 22, 2018 18.20 19.05 18.04 18.50 2,604,666 +0.10(+0.54%)
Mar 21, 2018 17.45 18.50 17.00 18.40 1,682,091 +0.95(+5.44%)
Mar 20, 2018 16.75 17.70 16.60 17.45 1,492,251 +0.75(+4.49%)
Mar 19, 2018 16.20 16.75 16.12 16.70 1,183,025 +0.30(+1.83%)
Mar 16, 2018 16.35 16.67 16.15 16.40 2,160,312 -0.05(-0.30%)
Mar 15, 2018 16.30 16.80 16.25 16.45 1,331,587 +0.25(+1.54%)
Mar 14, 2018 16.35 16.59 16.15 16.20 1,038,656 -0.10(-0.61%)
Mar 13, 2018 16.80 16.83 16.05 16.30 1,562,036 -0.55(-3.26%)
Mar 12, 2018 17.55 17.60 16.29 16.85 2,326,630 -0.70(-3.99%)
Mar 09, 2018 18.05 18.10 17.20 17.55 1,060,901 -0.45(-2.50%)
Mar 08, 2018 17.35 18.20 16.25 18.00 2,970,094 +0.40(+2.27%)
Mar 07, 2018 17.60 16.95 17.60 874,720 +0.30(+1.73%)
Mar 06, 2018 16.95 17.40 16.55 17.30 844,807 +0.25(+1.47%)
Mar 05, 2018 16.60 17.10 16.45 17.05 804,650 +0.50(+3.02%)
Mar 02, 2018 15.95 16.67 15.80 16.55 1,190,125 +0.50(+3.12%)
Mar 01, 2018 16.10 16.35 15.60 16.05 1,915,649 -0.10(-0.62%)
Feb 28, 2018 17.35 17.65 16.05 16.15 1,317,144 -1.25(-7.18%)
Feb 27, 2018 17.65 17.85 17.40 17.40 748,048 -0.35(-1.97%)
Feb 26, 2018 17.75 17.95 17.35 17.75 1,247,181 +0.00(+0.00%)
Feb 23, 2018 17.40 18.10 17.20 17.75 1,358,076 +0.40(+2.31%)
Feb 22, 2018 17.23 17.35 1,411,551 -0.05(-0.29%)
Feb 21, 2018 17.70 18.05 17.17 17.40 1,582,508 +0.15(+0.87%)
Feb 20, 2018 17.50 18.35 16.90 17.25 1,905,825 +0.02(+0.15%)
Feb 16, 2018 17.23 17.23 17.23 0 +0.18(+1.03%)
Feb 15, 2018 16.85 17.20 16.65 17.05 658,446 +0.25(+1.49%)
Feb 14, 2018 16.40 17.30 15.90 16.80 1,339,141 -0.40(-2.33%)
Feb 13, 2018 16.90 17.25 16.60 17.20 429,206 +0.25(+1.47%)
Feb 12, 2018 16.70 17.08 16.05 16.95 925,131 +0.30(+1.80%)
Feb 09, 2018 17.15 17.40 15.55 16.65 1,762,069 -0.35(-2.06%)
Feb 08, 2018 17.85 18.00 17.00 17.00 1,249,171 -0.75(-4.23%)
Feb 07, 2018 18.10 18.10 17.40 17.75 1,189,347 -0.30(-1.66%)
Feb 06, 2018 17.00 18.15 16.85 18.05 1,693,698 +0.50(+2.85%)
Feb 05, 2018 17.45 18.15 17.00 17.55 2,004,411 +0.10(+0.57%)
Feb 02, 2018 16.30 17.75 16.05 17.45 1,806,938 +1.00(+6.08%)
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.