Dynavax Technologies (NQ: DVAX )

5.185 USD +0.015 (+0.29%)
Streaming Delayed Price Updated: 1:04 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.970 5.140 4.865 5.050 1,660,300 +0.06(+1.20%)
Jan 30, 2020 4.990 5.270 4.960 4.990 1,147,488 -0.06(-1.19%)
Jan 29, 2020 5.130 5.340 4.880 5.050 2,233,236 +0.00(+0.00%)
Jan 28, 2020 5.310 5.440 5.030 5.050 1,466,936 -0.24(-4.54%)
Jan 27, 2020 5.650 5.660 5.280 5.290 2,254,180 -0.49(-8.48%)
Jan 24, 2020 5.760 5.960 5.660 5.780 977,000 +0.04(+0.70%)
Jan 23, 2020 5.710 5.800 5.560 5.740 692,566 -0.03(-0.52%)
Jan 22, 2020 6.140 6.160 5.560 5.770 1,455,359 -0.32(-5.25%)
Jan 21, 2020 6.010 6.290 5.945 6.090 997,124 +0.06(+1.00%)
Jan 17, 2020 6.270 6.360 6.010 6.030 1,067,300 -0.14(-2.27%)
Jan 16, 2020 5.760 6.220 5.750 6.170 1,945,457 +0.44(+7.68%)
Jan 15, 2020 5.800 5.930 5.660 5.730 1,092,988 -0.05(-0.87%)
Jan 14, 2020 5.540 5.870 5.470 5.780 970,204 +0.16(+2.85%)
Jan 13, 2020 5.630 5.760 5.460 5.620 1,054,949 -0.01(-0.18%)
Jan 10, 2020 5.840 6.030 5.590 5.630 1,034,400 -0.26(-4.41%)
Jan 09, 2020 6.100 6.160 5.850 5.890 1,091,608 -0.25(-4.07%)
Jan 08, 2020 6.200 6.250 6.030 6.140 1,104,901 -0.06(-0.97%)
Jan 07, 2020 5.890 6.270 5.810 6.200 851,667 +0.27(+4.55%)
Jan 06, 2020 5.550 5.940 5.470 5.930 1,023,618 +0.36(+6.46%)
Jan 03, 2020 5.370 5.730 5.305 5.570 904,100 +0.10(+1.83%)
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.