Dynavax Technologies (NQ: DVAX )

4.250 USD +0.100 (+2.41%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.360 8.490 7.840 8.110 4,322,900 -0.28(-3.34%)
Jul 30, 2020 7.780 8.550 7.720 8.390 4,900,051 +0.42(+5.27%)
Jul 29, 2020 8.620 8.700 7.700 7.970 6,452,304 -0.64(-7.43%)
Jul 28, 2020 9.270 9.280 8.350 8.610 7,069,143 -0.73(-7.82%)
Jul 27, 2020 9.080 9.750 9.020 9.340 8,945,391 +0.46(+5.18%)
Jul 24, 2020 9.830 9.860 8.800 8.880 7,274,100 -1.24(-12.25%)
Jul 23, 2020 10.25 10.78 9.920 10.12 6,544,083 -0.03(-0.30%)
Jul 22, 2020 10.00 10.32 9.720 10.15 5,299,773 -0.07(-0.68%)
Jul 21, 2020 11.58 11.69 9.960 10.22 9,740,462 -1.48(-12.65%)
Jul 20, 2020 11.75 12.44 11.22 11.70 7,335,399 +0.33(+2.90%)
Jul 17, 2020 9.500 12.19 9.500 11.37 26,794,300 +1.88(+19.81%)
Jul 16, 2020 9.660 9.830 9.020 9.490 6,065,422 +0.13(+1.39%)
Jul 15, 2020 9.090 9.420 9.010 9.360 4,415,526 +0.17(+1.85%)
Jul 14, 2020 8.720 9.200 8.460 9.190 5,062,561 +0.53(+6.12%)
Jul 13, 2020 8.720 9.200 8.480 8.660 4,089,129 +0.00(+0.00%)
Jul 10, 2020 9.110 9.180 8.520 8.660 4,322,200 -0.52(-5.66%)
Jul 09, 2020 9.450 9.760 9.080 9.180 4,616,494 -0.24(-2.55%)
Jul 08, 2020 9.000 9.630 8.930 9.420 8,391,259 +0.60(+6.80%)
Jul 07, 2020 8.440 9.080 8.300 8.820 4,143,636 +0.35(+4.13%)
Jul 06, 2020 8.700 8.760 8.230 8.470 3,373,365 -0.20(-2.31%)
Jul 02, 2020 8.310 8.800 8.160 8.670 4,324,700 +0.36(+4.33%)
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.