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 (%)
Apr 30, 2020 4.040 4.380 3.990 4.250 2,956,213 +0.10(+2.41%)
Apr 29, 2020 3.960 4.190 3.730 4.150 2,816,849 +0.30(+7.79%)
Apr 28, 2020 4.300 4.300 3.730 3.850 3,696,418 -0.04(-1.03%)
Apr 27, 2020 3.570 4.200 3.500 3.890 6,166,705 +0.49(+14.41%)
Apr 24, 2020 3.530 3.550 3.250 3.400 2,538,700 +0.02(+0.59%)
Apr 23, 2020 3.610 3.700 3.310 3.380 4,214,581 +0.14(+4.32%)
Apr 22, 2020 3.460 3.510 3.160 3.240 2,650,733 -0.15(-4.42%)
Apr 21, 2020 3.700 3.810 3.330 3.390 2,067,279 -0.18(-5.04%)
Apr 20, 2020 3.500 3.850 3.400 3.570 2,769,909 +0.17(+5.00%)
Apr 17, 2020 3.500 3.560 3.350 3.400 2,029,400 +0.04(+1.19%)
Apr 16, 2020 3.310 3.590 3.100 3.360 3,792,483 +0.28(+9.09%)
Apr 15, 2020 3.230 3.230 3.000 3.080 1,077,691 -0.17(-5.23%)
Apr 14, 2020 3.170 3.380 3.110 3.250 1,773,642 +0.18(+5.86%)
Apr 13, 2020 3.000 3.220 2.890 3.070 1,606,270 +0.13(+4.42%)
Apr 09, 2020 3.180 3.280 2.900 2.940 1,676,600 -0.21(-6.67%)
Apr 08, 2020 3.050 3.150 2.900 3.150 1,102,380 +0.14(+4.65%)
Apr 07, 2020 3.370 3.420 2.910 3.010 1,931,654 -0.24(-7.38%)
Apr 06, 2020 3.320 3.450 3.180 3.250 1,590,742 +0.08(+2.52%)
Apr 03, 2020 3.510 3.690 3.120 3.170 1,363,300 -0.29(-8.38%)
Apr 02, 2020 3.280 3.670 3.280 3.460 1,203,276 +0.18(+5.49%)
Apr 01, 2020 3.350 3.530 3.110 3.280 1,750,373 -0.25(-7.08%)
Mar 31, 2020 3.530 3.690 3.370 3.530 1,141,762 -0.03(-0.84%)
Mar 30, 2020 3.710 3.800 3.450 3.560 1,377,187 +0.00(+0.00%)
Mar 27, 2020 3.620 3.920 3.540 3.560 1,607,100 -0.03(-0.84%)
Mar 26, 2020 3.470 3.710 3.370 3.590 1,875,470 +0.28(+8.46%)
Mar 25, 2020 3.320 3.510 3.170 3.310 1,029,345 +0.01(+0.30%)
Mar 24, 2020 3.410 3.590 3.070 3.300 1,622,503 +0.17(+5.43%)
Mar 23, 2020 2.970 3.130 2.600 3.130 1,384,456 +0.27(+9.44%)
Mar 20, 2020 3.420 3.630 2.860 2.860 2,111,500 -0.50(-14.88%)
Mar 19, 2020 3.030 3.380 2.880 3.360 2,098,574 +0.33(+10.89%)
Mar 18, 2020 2.440 3.680 2.440 3.030 2,791,541 +0.43(+16.54%)
Mar 17, 2020 2.340 2.860 2.300 2.600 2,284,034 +0.33(+14.54%)
Mar 16, 2020 2.000 2.580 1.800 2.270 2,066,546 -0.14(-5.81%)
Mar 13, 2020 2.900 2.970 2.025 2.410 4,387,200 -0.25(-9.40%)
Mar 12, 2020 2.400 2.930 2.380 2.660 2,819,919 -0.41(-13.36%)
Mar 11, 2020 3.660 3.710 3.020 3.070 2,155,996 -0.68(-18.13%)
Mar 10, 2020 3.800 3.920 3.410 3.750 1,291,141 +0.24(+6.84%)
Mar 09, 2020 3.800 4.070 3.490 3.510 1,289,278 -0.71(-16.82%)
Mar 06, 2020 4.030 4.270 4.010 4.220 1,517,000 +0.02(+0.48%)
Mar 05, 2020 4.340 4.420 4.100 4.200 1,431,703 -0.26(-5.83%)
Mar 04, 2020 4.400 4.490 4.140 4.460 1,545,031 +0.19(+4.45%)
Mar 03, 2020 4.580 4.660 4.231 4.270 1,728,015 -0.23(-5.11%)
Mar 02, 2020 4.560 4.733 4.200 4.500 3,043,279 +0.56(+14.07%)
Feb 28, 2020 3.880 4.150 3.640 3.945 1,530,000 -0.11(-2.71%)
Feb 27, 2020 4.180 4.360 4.010 4.055 1,439,738 -0.25(-5.70%)
Feb 26, 2020 4.420 4.557 4.150 4.300 1,430,813 -0.11(-2.49%)
Feb 25, 2020 4.730 4.790 4.280 4.410 1,544,246 -0.32(-6.77%)
Feb 24, 2020 4.850 4.890 4.620 4.730 1,152,605 -0.15(-3.07%)
Feb 21, 2020 4.900 4.900 4.640 4.880 916,400 -0.03(-0.61%)
Feb 20, 2020 4.930 5.030 4.720 4.910 1,065,245 -0.06(-1.21%)
Feb 19, 2020 5.160 5.220 4.940 4.970 943,691 -0.15(-2.93%)
Feb 18, 2020 5.120 5.160 4.970 5.120 723,600 -0.06(-1.16%)
Feb 14, 2020 5.200 5.220 5.060 5.180 706,300 -0.04(-0.77%)
Feb 13, 2020 5.400 5.400 5.130 5.220 766,960 -0.20(-3.69%)
Feb 12, 2020 5.240 5.490 5.230 5.420 1,295,279 +0.24(+4.63%)
Feb 11, 2020 5.240 5.351 5.160 5.180 440,509 -0.02(-0.38%)
Feb 10, 2020 5.070 5.270 4.960 5.200 981,571 +0.13(+2.56%)
Feb 07, 2020 5.280 5.290 5.050 5.070 854,600 -0.19(-3.61%)
Feb 06, 2020 5.090 5.385 5.050 5.260 1,103,431 +0.20(+3.95%)
Feb 05, 2020 5.270 5.350 5.030 5.060 1,107,783 -0.16(-3.07%)
Feb 04, 2020 5.220 5.385 5.081 5.220 1,441,668 +0.05(+0.97%)
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.