FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
5.390 USD  -0.390 (-6.75%)
Streaming Delayed Price  /  Updated: 12:51 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.540 5.840 5.540 5.720 1,375,600 +0.13(+2.33%)
Dec 30, 2019 6.000 6.040 5.110 5.590 1,729,682 -0.40(-6.68%)
Dec 27, 2019 6.070 6.080 5.350 5.990 2,013,700 -0.02(-0.33%)
Dec 26, 2019 6.610 6.640 5.570 6.010 1,918,282 -0.68(-10.16%)
Dec 24, 2019 6.450 6.700 6.380 6.690 790,200 +0.24(+3.80%)
Dec 23, 2019 6.690 6.800 6.190 6.445 2,028,505 -0.33(-4.94%)
Dec 20, 2019 6.940 6.940 6.600 6.780 3,593,500 -0.15(-2.16%)
Dec 19, 2019 6.820 6.960 6.615 6.930 1,202,448 +0.15(+2.21%)
Dec 18, 2019 6.780 6.820 6.640 6.780 967,917 +0.01(+0.15%)
Dec 17, 2019 6.810 6.950 6.517 6.770 1,585,762 -0.03(-0.44%)
Dec 16, 2019 6.980 7.200 6.780 6.800 2,396,390 -0.12(-1.73%)
Dec 13, 2019 6.550 6.940 6.490 6.920 840,700 +0.39(+5.97%)
Dec 12, 2019 6.550 6.900 6.490 6.530 1,141,649 -0.07(-1.06%)
Dec 11, 2019 6.950 7.160 6.530 6.600 1,331,114 -0.29(-4.21%)
Dec 10, 2019 6.600 6.950 6.510 6.890 1,631,360 +0.30(+4.55%)
Dec 09, 2019 5.690 6.690 5.650 6.590 3,145,503 +0.89(+15.61%)
Dec 06, 2019 5.710 5.850 5.640 5.700 848,100 +0.01(+0.18%)
Dec 05, 2019 5.780 5.980 5.610 5.690 1,145,538 -0.01(-0.09%)
Dec 04, 2019 5.560 5.960 5.520 5.695 1,022,167 +0.13(+2.43%)
Dec 03, 2019 5.380 5.620 5.220 5.560 1,239,080 +0.13(+2.39%)
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.