FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies Ord Shs (NQ: DVAX)
8.820 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:57 PM EDT, Jul 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 4.840 4.920 4.690 4.820 1,107,100 -0.15(-3.02%)
May 30, 2019 5.200 5.270 4.900 4.970 1,622,147 -0.32(-6.05%)
May 29, 2019 5.400 5.620 5.180 5.290 1,627,785 -0.14(-2.58%)
May 28, 2019 5.750 5.930 5.320 5.430 2,100,080 -0.35(-6.06%)
May 24, 2019 6.440 6.920 5.120 5.780 5,270,300 -0.57(-8.98%)
May 23, 2019 6.270 6.400 6.190 6.350 891,066 -0.01(-0.16%)
May 22, 2019 6.520 6.620 6.300 6.360 611,206 -0.19(-2.90%)
May 21, 2019 6.090 6.630 6.060 6.550 1,086,311 +0.52(+8.62%)
May 20, 2019 6.300 6.410 5.890 6.030 1,155,223 -0.27(-4.29%)
May 17, 2019 6.610 6.610 6.280 6.300 925,000 -0.39(-5.83%)
May 16, 2019 6.650 6.950 6.650 6.690 773,704 +0.06(+0.90%)
May 15, 2019 6.670 6.700 6.420 6.630 668,147 -0.13(-1.92%)
May 14, 2019 7.060 7.160 6.540 6.760 1,237,550 -0.23(-3.29%)
May 13, 2019 7.650 7.710 6.970 6.990 1,252,452 -0.90(-11.41%)
May 10, 2019 7.680 8.190 7.550 7.890 2,017,800 +0.20(+2.60%)
May 09, 2019 7.500 7.900 6.940 7.690 2,157,497 +1.16(+17.76%)
May 08, 2019 6.600 6.680 6.420 6.530 795,427 +0.02(+0.31%)
May 07, 2019 6.960 7.120 6.430 6.510 1,060,857 -0.58(-8.18%)
May 06, 2019 6.860 7.170 6.810 7.090 685,564 +0.13(+1.87%)
May 03, 2019 6.800 7.090 6.760 6.960 1,090,400 +0.26(+3.88%)
May 02, 2019 6.520 6.730 6.450 6.700 642,278 +0.16(+2.45%)
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.