Dynavax Technologies (NQ: DVAX )

12.33 USD -0.53 (-4.12%)
Streaming Delayed Price Updated: 3:49 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.22 14.30 13.90 14.07 1,157,013 -0.15(-1.05%)
Dec 30, 2021 14.91 15.30 14.12 14.22 1,641,732 -0.78(-5.20%)
Dec 29, 2021 14.42 15.05 14.30 15.00 1,632,922 +0.80(+5.63%)
Dec 28, 2021 14.23 15.13 14.19 14.20 2,213,059 -0.19(-1.32%)
Dec 27, 2021 14.24 14.60 13.95 14.39 1,561,979 +0.24(+1.70%)
Dec 23, 2021 14.04 14.27 13.53 14.15 1,321,315 +0.11(+0.78%)
Dec 22, 2021 13.86 14.22 13.65 14.04 1,154,275 -0.19(-1.34%)
Dec 21, 2021 14.23 14.34 13.75 14.23 1,697,908 +0.09(+0.64%)
Dec 20, 2021 15.19 15.28 14.03 14.14 2,579,013 -1.05(-6.91%)
Dec 17, 2021 14.09 15.25 14.02 15.19 4,363,341 +1.03(+7.27%)
Dec 16, 2021 14.31 14.82 13.96 14.16 1,586,791 +0.01(+0.07%)
Dec 15, 2021 13.52 14.24 13.20 14.15 1,485,379 +0.77(+5.75%)
Dec 14, 2021 13.07 13.56 12.97 13.38 1,168,409 +0.17(+1.29%)
Dec 13, 2021 13.44 13.97 13.08 13.21 1,241,459 -0.12(-0.90%)
Dec 10, 2021 13.65 13.98 13.17 13.33 2,455,759 -0.37(-2.70%)
Dec 09, 2021 14.38 14.50 13.68 13.70 1,263,074 -0.65(-4.53%)
Dec 08, 2021 14.42 14.72 14.18 14.35 1,391,103 -0.04(-0.29%)
Dec 07, 2021 13.70 14.72 13.70 14.39 2,157,511 +1.00(+7.48%)
Dec 06, 2021 13.02 13.48 12.60 13.39 5,003,277 +0.30(+2.26%)
Dec 03, 2021 14.25 14.25 12.82 13.09 4,392,000 -1.61(-10.92%)
Dec 02, 2021 15.08 15.33 14.40 14.70 2,230,124 -0.41(-2.71%)
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.