Dynavax Technologies (NQ: DVAX )

5.080 USD +0.290 (+6.05%)
Official Closing Price Updated: 7:59 PM EST, Nov 30, 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%)
Jan 02, 2020 5.760 5.800 5.350 5.470 980,238 -0.25(-4.37%)
Dec 31, 2019 5.540 5.840 5.540 5.720 1,375,600 +0.13(+2.33%)
Dec 30, 2019 6.000 6.040 5.110 5.590 1,729,682 -0.40(-6.68%)
Dec 27, 2019 6.070 6.080 5.350 5.990 2,013,700 -0.02(-0.33%)
Dec 26, 2019 6.610 6.640 5.570 6.010 1,918,282 -0.68(-10.16%)
Dec 24, 2019 6.450 6.700 6.380 6.690 790,200 +0.24(+3.80%)
Dec 23, 2019 6.690 6.800 6.190 6.445 2,028,505 -0.33(-4.94%)
Dec 20, 2019 6.940 6.940 6.600 6.780 3,593,500 -0.15(-2.16%)
Dec 19, 2019 6.820 6.960 6.615 6.930 1,202,448 +0.15(+2.21%)
Dec 18, 2019 6.780 6.820 6.640 6.780 967,917 +0.01(+0.15%)
Dec 17, 2019 6.810 6.950 6.517 6.770 1,585,762 -0.03(-0.44%)
Dec 16, 2019 6.980 7.200 6.780 6.800 2,396,390 -0.12(-1.73%)
Dec 13, 2019 6.550 6.940 6.490 6.920 840,700 +0.39(+5.97%)
Dec 12, 2019 6.550 6.900 6.490 6.530 1,141,649 -0.07(-1.06%)
Dec 11, 2019 6.950 7.160 6.530 6.600 1,331,114 -0.29(-4.21%)
Dec 10, 2019 6.600 6.950 6.510 6.890 1,631,360 +0.30(+4.55%)
Dec 09, 2019 5.690 6.690 5.650 6.590 3,145,503 +0.89(+15.61%)
Dec 06, 2019 5.710 5.850 5.640 5.700 848,100 +0.01(+0.18%)
Dec 05, 2019 5.780 5.980 5.610 5.690 1,145,538 -0.01(-0.09%)
Dec 04, 2019 5.560 5.960 5.520 5.695 1,022,167 +0.13(+2.43%)
Dec 03, 2019 5.380 5.620 5.220 5.560 1,239,080 +0.13(+2.39%)
Dec 02, 2019 5.650 5.850 5.320 5.430 1,504,786 -0.22(-3.89%)
Nov 29, 2019 5.660 5.770 5.570 5.650 396,300 -0.01(-0.18%)
Nov 27, 2019 5.870 5.970 5.606 5.660 746,600 -0.16(-2.75%)
Nov 26, 2019 5.850 6.130 5.720 5.820 1,387,169 -0.01(-0.17%)
Nov 25, 2019 5.650 5.890 5.620 5.830 1,347,101 +0.24(+4.29%)
Nov 22, 2019 5.360 5.610 5.350 5.590 939,200 +0.20(+3.71%)
Nov 21, 2019 5.350 5.470 5.075 5.390 1,352,602 +0.17(+3.26%)
Nov 20, 2019 5.830 5.930 5.170 5.220 2,340,858 -0.68(-11.53%)
Nov 19, 2019 5.910 6.200 5.875 5.900 609,492 +0.02(+0.34%)
Nov 18, 2019 5.860 5.950 5.770 5.880 453,886 +0.05(+0.86%)
Nov 15, 2019 5.870 6.130 5.790 5.830 719,100 +0.00(+0.00%)
Nov 14, 2019 5.820 5.963 5.770 5.830 581,141 -0.05(-0.85%)
Nov 13, 2019 5.600 6.000 5.510 5.880 806,835 +0.26(+4.63%)
Nov 12, 2019 5.680 5.770 5.520 5.620 806,489 -0.04(-0.71%)
Nov 11, 2019 5.270 5.690 5.160 5.660 1,058,619 +0.40(+7.60%)
Nov 08, 2019 5.000 5.270 4.950 5.260 1,426,300 +0.19(+3.75%)
Nov 07, 2019 5.290 5.580 4.900 5.070 1,882,060 -0.15(-2.87%)
Nov 06, 2019 5.350 5.520 5.130 5.220 1,296,563 -0.14(-2.61%)
Nov 05, 2019 5.480 5.730 5.330 5.360 888,213 -0.13(-2.37%)
Nov 04, 2019 5.660 5.820 5.310 5.490 952,371 -0.08(-1.44%)
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.