Dynavax Technologies (NQ: DVAX )

4.160 USD -0.040 (-0.95%)
Streaming Delayed Price Updated: 10:10 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.120 9.390 8.000 8.870 8,515,970 +0.38(+4.48%)
Jun 29, 2020 9.360 9.640 8.340 8.490 10,891,890 -0.61(-6.70%)
Jun 26, 2020 8.750 9.740 8.645 9.100 15,614,900 +0.88(+10.71%)
Jun 25, 2020 7.820 8.560 7.700 8.220 9,336,071 +0.56(+7.31%)
Jun 24, 2020 7.470 8.090 7.280 7.660 11,973,958 +0.32(+4.36%)
Jun 23, 2020 6.690 7.440 6.690 7.340 6,574,554 +0.68(+10.21%)
Jun 22, 2020 6.680 6.850 6.390 6.660 4,323,152 +0.12(+1.91%)
Jun 19, 2020 6.460 7.069 6.350 6.535 10,698,199 +0.41(+6.61%)
Jun 18, 2020 5.980 6.160 5.930 6.130 2,121,834 +0.12(+2.00%)
Jun 17, 2020 6.170 6.280 5.960 6.010 2,572,535 -0.17(-2.75%)
Jun 16, 2020 6.450 6.520 5.950 6.180 4,273,810 -0.24(-3.74%)
Jun 15, 2020 6.350 6.440 5.850 6.420 7,338,265 +0.71(+12.43%)
Jun 12, 2020 5.540 5.770 5.450 5.710 3,175,400 +0.30(+5.55%)
Jun 11, 2020 5.860 5.910 5.380 5.410 4,465,446 -0.54(-9.08%)
Jun 10, 2020 5.950 6.280 5.730 5.950 4,904,638 +0.07(+1.19%)
Jun 09, 2020 6.220 6.500 5.790 5.880 7,017,891 -0.21(-3.45%)
Jun 08, 2020 6.190 6.350 6.040 6.090 3,698,884 +0.00(+0.00%)
Jun 05, 2020 6.600 6.700 5.900 6.090 5,423,800 -0.39(-6.02%)
Jun 04, 2020 6.710 7.230 6.390 6.480 7,181,100 -0.38(-5.54%)
Jun 03, 2020 7.400 7.680 6.700 6.860 9,844,872 -0.32(-4.46%)
Jun 02, 2020 7.530 7.580 6.660 7.180 16,931,843 -0.74(-9.34%)
Jun 01, 2020 5.990 8.120 5.660 7.920 33,761,003 +1.80(+29.41%)
May 29, 2020 5.160 6.630 5.100 6.120 26,848,100 +1.28(+26.45%)
May 28, 2020 4.850 4.930 4.750 4.840 2,469,228 -0.10(-2.02%)
May 27, 2020 5.290 5.320 4.620 4.940 4,994,290 -0.27(-5.18%)
May 26, 2020 5.260 5.490 5.150 5.210 4,922,146 +0.08(+1.56%)
May 22, 2020 5.400 5.710 5.000 5.130 11,450,400 -0.53(-9.36%)
May 21, 2020 6.110 6.150 5.570 5.660 6,855,750 -0.38(-6.29%)
May 20, 2020 6.080 6.390 5.930 6.040 8,726,031 -0.47(-7.22%)
May 19, 2020 7.000 7.150 5.840 6.510 39,116,467 +1.65(+33.95%)
May 18, 2020 4.880 5.000 4.440 4.860 6,037,617 +0.31(+6.81%)
May 15, 2020 4.190 4.780 4.130 4.550 5,396,500 +0.35(+8.33%)
May 14, 2020 3.700 4.230 3.640 4.200 3,214,904 +0.45(+12.00%)
May 13, 2020 3.870 3.900 3.550 3.750 2,517,223 +0.00(+0.00%)
May 12, 2020 4.100 4.130 3.750 3.750 4,299,119 -0.34(-8.31%)
May 11, 2020 4.230 4.410 4.070 4.090 3,289,207 -0.16(-3.76%)
May 08, 2020 4.390 4.540 4.020 4.250 3,714,900 -0.29(-6.39%)
May 07, 2020 4.870 4.990 4.380 4.540 3,252,009 -0.12(-2.58%)
May 06, 2020 4.150 5.440 3.990 4.660 7,457,739 +0.56(+13.66%)
May 05, 2020 4.290 4.470 4.050 4.100 1,859,765 -0.15(-3.53%)
May 04, 2020 4.050 4.250 3.950 4.250 1,895,347 +0.05(+1.19%)
May 01, 2020 4.060 4.255 3.820 4.200 2,251,500 -0.05(-1.18%)
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%)
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.