Dynavax Technologies (NQ: DVAX )

5.170 USD -0.080 (-1.52%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.800 5.100 4.790 5.080 4,216,205 +0.29(+6.05%)
Nov 27, 2020 4.300 4.800 4.290 4.790 3,434,000 +0.54(+12.71%)
Nov 25, 2020 4.190 4.330 4.120 4.250 1,717,000 +0.10(+2.41%)
Nov 24, 2020 4.200 4.280 4.060 4.150 1,998,895 -0.05(-1.19%)
Nov 23, 2020 4.420 4.450 4.140 4.200 2,975,588 -0.22(-4.98%)
Nov 20, 2020 4.420 4.490 4.300 4.420 1,858,500 -0.03(-0.67%)
Nov 19, 2020 4.380 4.580 4.370 4.450 1,334,666 +0.07(+1.60%)
Nov 18, 2020 4.620 4.620 4.350 4.380 2,589,822 -0.23(-4.99%)
Nov 17, 2020 4.350 4.670 4.150 4.610 3,572,829 +0.20(+4.54%)
Nov 16, 2020 4.190 4.470 4.110 4.410 3,639,772 +0.25(+6.01%)
Nov 13, 2020 4.100 4.240 4.045 4.160 2,129,800 +0.12(+2.97%)
Nov 12, 2020 4.340 4.350 3.980 4.040 3,791,277 -0.39(-8.80%)
Nov 11, 2020 4.090 4.440 4.040 4.430 2,844,139 +0.27(+6.49%)
Nov 10, 2020 4.020 4.220 3.790 4.160 4,087,801 +0.28(+7.22%)
Nov 09, 2020 4.300 4.370 3.850 3.880 3,435,216 -0.27(-6.51%)
Nov 06, 2020 4.400 4.510 4.070 4.150 4,057,700 +0.02(+0.48%)
Nov 05, 2020 4.320 4.320 4.010 4.130 3,026,664 +0.00(+0.00%)
Nov 04, 2020 3.980 4.360 3.980 4.130 3,606,586 +0.13(+3.25%)
Nov 03, 2020 3.790 4.020 3.690 4.000 2,433,894 +0.24(+6.38%)
Nov 02, 2020 3.810 3.810 3.660 3.760 1,180,536 +0.03(+0.80%)
Oct 30, 2020 3.820 3.900 3.670 3.730 1,818,400 -0.17(-4.36%)
Oct 29, 2020 3.730 3.990 3.580 3.900 2,902,706 +0.15(+4.00%)
Oct 28, 2020 3.780 3.840 3.630 3.750 2,413,644 -0.12(-3.10%)
Oct 27, 2020 3.940 3.950 3.780 3.870 2,140,394 -0.06(-1.53%)
Oct 26, 2020 4.140 4.220 3.850 3.930 3,726,700 -0.23(-5.53%)
Oct 23, 2020 4.200 4.250 4.070 4.160 2,083,600 -0.04(-0.95%)
Oct 22, 2020 4.170 4.380 4.060 4.200 2,522,454 +0.03(+0.72%)
Oct 21, 2020 4.140 4.250 4.020 4.170 2,826,730 +0.03(+0.72%)
Oct 20, 2020 4.300 4.350 4.030 4.140 3,122,608 -0.12(-2.82%)
Oct 19, 2020 4.470 4.470 4.220 4.260 2,606,619 -0.18(-4.05%)
Oct 16, 2020 4.650 4.679 4.400 4.440 2,734,000 -0.17(-3.69%)
Oct 15, 2020 4.520 4.640 4.390 4.610 2,026,644 +0.02(+0.44%)
Oct 14, 2020 5.200 5.230 4.550 4.590 5,507,902 -0.60(-11.56%)
Oct 13, 2020 4.870 5.220 4.820 5.190 5,472,891 +0.55(+11.85%)
Oct 12, 2020 4.490 4.660 4.380 4.640 2,230,139 +0.20(+4.50%)
Oct 09, 2020 4.680 4.720 4.425 4.440 2,033,300 -0.17(-3.69%)
Oct 08, 2020 4.660 4.770 4.610 4.610 1,870,060 +0.00(+0.00%)
Oct 07, 2020 4.420 4.690 4.410 4.610 1,812,050 +0.20(+4.54%)
Oct 06, 2020 4.600 4.660 4.350 4.410 2,116,318 -0.12(-2.65%)
Oct 05, 2020 4.290 4.530 4.280 4.530 2,215,252 +0.31(+7.35%)
Oct 02, 2020 4.100 4.335 4.070 4.220 1,999,900 +0.01(+0.24%)
Oct 01, 2020 4.300 4.460 4.170 4.210 2,590,428 -0.11(-2.55%)
Sep 30, 2020 4.400 4.490 4.260 4.320 2,656,227 -0.08(-1.82%)
Sep 29, 2020 4.350 4.460 4.310 4.400 1,357,485 +0.04(+0.92%)
Sep 28, 2020 4.520 4.540 4.260 4.360 2,184,721 -0.12(-2.68%)
Sep 25, 2020 4.330 4.555 4.302 4.480 3,325,600 +0.16(+3.70%)
Sep 24, 2020 4.500 4.500 4.220 4.320 3,904,516 -0.21(-4.64%)
Sep 23, 2020 4.950 4.980 4.510 4.530 3,680,224 -0.39(-7.93%)
Sep 22, 2020 5.050 5.160 4.860 4.920 2,657,427 -0.16(-3.15%)
Sep 21, 2020 5.310 5.410 5.030 5.080 3,819,073 -0.35(-6.45%)
Sep 18, 2020 5.690 5.800 5.350 5.430 12,384,700 -0.21(-3.72%)
Sep 17, 2020 5.390 5.930 5.330 5.640 3,805,322 +0.23(+4.25%)
Sep 16, 2020 5.310 5.560 5.290 5.410 2,530,171 +0.06(+1.12%)
Sep 15, 2020 5.750 5.930 5.300 5.350 4,379,626 -0.33(-5.81%)
Sep 14, 2020 5.450 5.970 5.350 5.680 8,962,448 +0.67(+13.37%)
Sep 11, 2020 5.020 5.100 4.890 5.010 1,797,200 +0.01(+0.20%)
Sep 10, 2020 4.980 5.250 4.820 5.000 3,514,951 -0.01(-0.20%)
Sep 09, 2020 4.820 5.230 4.680 5.010 5,946,316 +0.19(+3.94%)
Sep 08, 2020 4.800 4.980 4.570 4.820 2,545,204 -0.06(-1.23%)
Sep 04, 2020 5.210 5.310 4.520 4.880 4,927,500 -0.41(-7.75%)
Sep 03, 2020 5.600 5.710 5.150 5.290 3,694,548 -0.37(-6.54%)
Sep 02, 2020 5.470 5.680 5.110 5.660 3,547,690 +0.09(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.