FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies Ord Shs (NQ: DVAX)
8.660 USD  -0.520 (-5.66%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.660 5.770 5.570 5.650 396,300 -0.01(-0.18%)
Nov 27, 2019 5.870 5.970 5.606 5.660 746,600 -0.16(-2.75%)
Nov 26, 2019 5.850 6.130 5.720 5.820 1,387,169 -0.01(-0.17%)
Nov 25, 2019 5.650 5.890 5.620 5.830 1,347,101 +0.24(+4.29%)
Nov 22, 2019 5.360 5.610 5.350 5.590 939,200 +0.20(+3.71%)
Nov 21, 2019 5.350 5.470 5.075 5.390 1,352,602 +0.17(+3.26%)
Nov 20, 2019 5.830 5.930 5.170 5.220 2,340,858 -0.68(-11.53%)
Nov 19, 2019 5.910 6.200 5.875 5.900 609,492 +0.02(+0.34%)
Nov 18, 2019 5.860 5.950 5.770 5.880 453,886 +0.05(+0.86%)
Nov 15, 2019 5.870 6.130 5.790 5.830 719,100 +0.00(+0.00%)
Nov 14, 2019 5.820 5.963 5.770 5.830 581,141 -0.05(-0.85%)
Nov 13, 2019 5.600 6.000 5.510 5.880 806,835 +0.26(+4.63%)
Nov 12, 2019 5.680 5.770 5.520 5.620 806,489 -0.04(-0.71%)
Nov 11, 2019 5.270 5.690 5.160 5.660 1,058,619 +0.40(+7.60%)
Nov 08, 2019 5.000 5.270 4.950 5.260 1,426,300 +0.19(+3.75%)
Nov 07, 2019 5.290 5.580 4.900 5.070 1,882,060 -0.15(-2.87%)
Nov 06, 2019 5.350 5.520 5.130 5.220 1,296,563 -0.14(-2.61%)
Nov 05, 2019 5.480 5.730 5.330 5.360 888,213 -0.13(-2.37%)
Nov 04, 2019 5.660 5.820 5.310 5.490 952,371 -0.08(-1.44%)
Nov 01, 2019 5.110 5.580 5.100 5.570 1,129,400 +0.48(+9.43%)
Oct 31, 2019 5.000 5.110 4.850 5.090 672,571 +0.13(+2.62%)
Oct 30, 2019 4.930 5.135 4.920 4.960 1,055,425 +0.05(+1.02%)
Oct 29, 2019 5.090 5.205 4.845 4.910 1,292,236 -0.22(-4.29%)
Oct 28, 2019 5.030 5.200 4.960 5.130 884,070 +0.12(+2.40%)
Oct 25, 2019 4.750 5.320 4.730 5.010 1,472,200 +0.24(+5.03%)
Oct 24, 2019 4.890 5.070 4.710 4.770 787,289 -0.09(-1.85%)
Oct 23, 2019 4.800 4.950 4.600 4.860 1,046,674 +0.08(+1.67%)
Oct 22, 2019 4.270 4.830 4.270 4.780 1,725,617 +0.51(+11.94%)
Oct 21, 2019 4.080 4.310 4.030 4.270 951,468 +0.19(+4.66%)
Oct 18, 2019 4.490 4.585 4.050 4.080 1,903,100 -0.16(-3.77%)
Oct 17, 2019 4.120 4.290 4.119 4.240 785,220 +0.13(+3.16%)
Oct 16, 2019 4.240 4.260 4.080 4.110 531,064 -0.10(-2.38%)
Oct 15, 2019 4.080 4.240 3.990 4.210 791,287 +0.12(+2.93%)
Oct 14, 2019 3.970 4.120 3.930 4.090 626,970 +0.16(+4.07%)
Oct 11, 2019 4.000 4.030 3.870 3.930 596,400 -0.03(-0.76%)
Oct 10, 2019 4.010 4.050 3.920 3.960 633,746 -0.04(-1.00%)
Oct 09, 2019 3.800 4.150 3.770 4.000 941,510 +0.21(+5.68%)
Oct 08, 2019 3.880 3.960 3.730 3.785 873,403 -0.11(-2.95%)
Oct 07, 2019 3.660 3.920 3.620 3.900 549,833 +0.21(+5.83%)
Oct 04, 2019 3.580 3.895 3.550 3.685 1,316,000 +0.14(+3.80%)
Oct 03, 2019 3.520 3.620 3.430 3.550 1,115,606 +0.03(+0.85%)
Oct 02, 2019 3.440 3.585 3.350 3.520 1,298,142 +0.06(+1.73%)
Oct 01, 2019 3.570 3.695 3.340 3.460 1,351,511 -0.12(-3.22%)
Sep 30, 2019 3.560 3.600 3.290 3.575 1,399,528 +0.04(+0.99%)
Sep 27, 2019 3.810 3.830 3.510 3.540 1,467,400 -0.29(-7.57%)
Sep 26, 2019 4.230 4.230 3.800 3.830 1,922,262 -0.40(-9.46%)
Sep 25, 2019 4.470 4.490 4.100 4.230 1,678,687 -0.24(-5.37%)
Sep 24, 2019 4.600 4.620 4.320 4.470 1,484,265 -0.12(-2.61%)
Sep 23, 2019 4.480 4.755 4.470 4.590 924,126 +0.01(+0.22%)
Sep 20, 2019 4.390 4.670 4.380 4.580 2,630,000 +0.18(+4.09%)
Sep 19, 2019 4.420 4.510 4.315 4.400 844,770 -0.03(-0.68%)
Sep 18, 2019 4.640 4.660 4.360 4.430 1,121,052 -0.23(-4.94%)
Sep 17, 2019 4.510 4.800 4.260 4.660 2,068,219 +0.11(+2.42%)
Sep 16, 2019 4.490 4.580 4.300 4.550 1,607,422 +0.09(+2.02%)
Sep 13, 2019 4.730 4.770 4.410 4.460 1,526,600 -0.28(-5.91%)
Sep 12, 2019 4.870 5.060 4.620 4.740 1,269,485 -0.11(-2.27%)
Sep 11, 2019 4.630 4.970 4.551 4.850 1,686,509 +0.22(+4.75%)
Sep 10, 2019 4.320 4.680 4.170 4.630 1,843,307 +0.29(+6.68%)
Sep 09, 2019 4.340 4.730 4.300 4.340 1,891,048 -0.02(-0.46%)
Sep 06, 2019 4.440 4.570 4.320 4.360 1,348,900 -0.09(-2.02%)
Sep 05, 2019 4.640 4.650 4.300 4.450 1,534,952 -0.17(-3.68%)
Sep 04, 2019 4.650 4.790 4.590 4.620 2,578,791 +0.04(+0.87%)
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.