FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
4.330 USD  UNCHANGED
Official Closing Price  /  Updated: 6:26 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2019 4.040 4.370 4.010 4.330 2,112,710 +0.34(+8.52%)
Aug 16, 2019 3.940 4.080 3.860 3.990 1,310,700 +0.08(+2.05%)
Aug 15, 2019 3.730 4.050 3.580 3.910 2,481,369 +0.16(+4.27%)
Aug 14, 2019 3.450 3.830 3.270 3.750 2,298,538 +0.24(+6.84%)
Aug 13, 2019 3.580 3.600 3.340 3.510 2,516,784 +0.15(+4.46%)
Aug 12, 2019 3.390 3.580 3.220 3.360 2,308,546 -0.02(-0.59%)
Aug 09, 2019 3.100 3.510 3.000 3.380 3,650,300 +0.35(+11.55%)
Aug 08, 2019 2.780 3.190 2.760 3.030 4,417,746 +0.04(+1.34%)
Aug 07, 2019 2.880 3.030 2.830 2.990 1,052,068 +0.11(+3.82%)
Aug 06, 2019 2.890 2.930 2.790 2.880 1,100,420 +0.00(+0.00%)
Aug 05, 2019 2.720 2.980 2.670 2.880 1,834,518 +0.12(+4.35%)
Aug 02, 2019 2.830 2.880 2.660 2.760 1,679,900 -0.03(-1.08%)
Aug 01, 2019 2.760 2.850 2.680 2.790 1,262,286 +0.03(+1.09%)
Jul 31, 2019 2.700 2.920 2.690 2.760 1,286,353 +0.01(+0.36%)
Jul 30, 2019 2.660 2.750 2.600 2.750 1,278,691 +0.03(+1.10%)
Jul 29, 2019 2.800 2.840 2.595 2.720 1,306,574 -0.08(-2.86%)
Jul 26, 2019 2.890 2.900 2.660 2.800 2,403,500 -0.07(-2.44%)
Jul 25, 2019 3.130 3.200 2.840 2.870 1,822,615 -0.23(-7.42%)
Jul 24, 2019 3.200 3.200 2.920 3.100 3,892,107 -0.12(-3.73%)
Jul 23, 2019 3.360 3.390 3.125 3.220 1,960,814 -0.13(-3.88%)
Jul 22, 2019 3.650 3.700 3.270 3.350 2,005,146 -0.31(-8.47%)
Jul 19, 2019 3.660 3.700 3.560 3.660 573,900 +0.00(+0.00%)
Jul 18, 2019 3.800 3.810 3.400 3.660 2,039,653 -0.13(-3.43%)
Jul 17, 2019 3.860 3.880 3.760 3.790 803,285 -0.09(-2.32%)
Jul 16, 2019 4.030 4.030 3.860 3.880 928,312 -0.16(-3.96%)
Jul 15, 2019 4.050 4.120 3.920 4.040 1,082,324 +0.01(+0.25%)
Jul 12, 2019 3.790 4.040 3.605 4.030 1,991,400 +0.25(+6.61%)
Jul 11, 2019 4.220 4.240 3.700 3.780 2,853,278 -0.03(-0.79%)
Jul 10, 2019 3.790 3.830 3.630 3.810 2,261,071 +0.02(+0.53%)
Jul 09, 2019 3.850 3.880 3.770 3.790 785,901 -0.12(-3.07%)
Jul 08, 2019 3.940 4.060 3.840 3.910 995,583 -0.08(-2.01%)
Jul 05, 2019 4.550 4.630 3.960 3.990 1,848,700 -0.38(-8.70%)
Jul 03, 2019 3.990 4.420 3.870 4.370 2,411,800 +0.44(+11.20%)
Jul 02, 2019 3.980 4.020 3.850 3.930 1,495,741 -0.09(-2.24%)
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.