Dynavax Technologies (NQ: DVAX )

19.40 USD +1.28 (+7.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 18.00 19.52 17.86 19.40 2,626,747 +1.28(+7.06%)
Oct 22, 2021 18.50 18.50 16.72 18.12 3,834,454 -0.73(-3.87%)
Oct 21, 2021 18.54 18.99 18.22 18.85 2,037,479 +0.62(+3.40%)
Oct 20, 2021 17.42 18.93 17.42 18.23 3,163,439 +0.68(+3.87%)
Oct 19, 2021 17.15 18.06 16.88 17.55 2,255,387 +0.41(+2.39%)
Oct 18, 2021 17.41 17.74 16.86 17.14 2,782,134 +0.20(+1.18%)
Oct 15, 2021 17.10 17.22 16.54 16.94 1,701,028 -0.08(-0.47%)
Oct 14, 2021 17.66 17.75 16.93 17.02 1,777,145 -0.47(-2.69%)
Oct 13, 2021 18.01 18.21 17.06 17.49 2,085,824 -0.56(-3.10%)
Oct 12, 2021 17.70 18.31 17.48 18.05 1,357,027 +0.52(+2.97%)
Oct 11, 2021 17.33 17.95 17.05 17.53 1,978,730 +0.20(+1.15%)
Oct 08, 2021 18.16 18.33 17.31 17.33 1,676,640 -0.81(-4.47%)
Oct 07, 2021 17.80 18.40 17.70 18.14 1,673,584 +0.44(+2.49%)
Oct 06, 2021 17.71 17.99 17.37 17.70 1,600,541 -0.09(-0.51%)
Oct 05, 2021 17.16 18.00 17.07 17.79 2,403,279 +0.67(+3.91%)
Oct 04, 2021 17.06 17.61 16.19 17.12 3,146,853 +0.28(+1.66%)
Oct 01, 2021 18.41 18.45 15.86 16.84 6,486,051 -2.37(-12.34%)
Sep 30, 2021 19.46 20.45 19.19 19.21 3,473,133 -0.23(-1.18%)
Sep 29, 2021 18.69 19.99 17.94 19.44 5,992,002 +1.13(+6.17%)
Sep 28, 2021 18.15 18.94 17.83 18.31 4,320,846 -0.18(-0.97%)
Sep 27, 2021 20.00 20.96 18.31 18.49 6,244,600 -1.34(-6.76%)
Sep 24, 2021 19.20 20.27 18.91 19.83 5,235,615 +0.23(+1.17%)
Sep 23, 2021 17.93 19.60 17.74 19.60 7,927,560 +0.84(+4.48%)
Sep 22, 2021 15.80 20.66 15.77 18.76 30,498,831 +3.90(+26.24%)
Sep 21, 2021 15.02 15.22 14.41 14.86 1,760,360 -0.11(-0.73%)
Sep 20, 2021 14.43 15.17 14.29 14.97 2,625,684 +0.08(+0.54%)
Sep 17, 2021 14.57 15.07 14.26 14.89 5,996,048 +0.45(+3.12%)
Sep 16, 2021 14.44 14.85 14.10 14.44 1,880,526 -0.04(-0.28%)
Sep 15, 2021 13.50 14.57 13.30 14.48 3,684,137 +0.56(+4.02%)
Sep 14, 2021 14.57 14.72 13.71 13.92 4,762,349 -0.82(-5.56%)
Sep 13, 2021 15.33 15.33 13.90 14.74 12,730,178 -2.81(-16.01%)
Sep 10, 2021 19.12 19.12 17.41 17.55 4,658,155 -1.39(-7.34%)
Sep 09, 2021 18.07 19.44 18.02 18.94 3,953,056 +0.68(+3.72%)
Sep 08, 2021 17.70 18.45 17.31 18.26 4,650,043 +0.63(+3.57%)
Sep 07, 2021 17.82 18.33 17.23 17.63 3,329,693 -0.03(-0.17%)
Sep 03, 2021 17.07 18.45 17.00 17.66 4,589,152 -0.03(-0.17%)
Sep 02, 2021 19.12 19.19 17.20 17.69 6,827,143 -1.31(-6.89%)
Sep 01, 2021 20.14 20.40 18.20 19.00 12,633,883 -0.46(-2.36%)
Aug 31, 2021 18.26 20.00 18.26 19.46 10,185,460 +1.37(+7.57%)
Aug 30, 2021 17.44 18.60 17.10 18.09 8,828,969 +1.19(+7.04%)
Aug 27, 2021 18.07 18.50 15.98 16.90 17,712,075 -0.65(-3.70%)
Aug 26, 2021 16.41 18.13 16.34 17.55 12,327,418 +1.31(+8.07%)
Aug 25, 2021 15.42 17.11 15.08 16.24 10,889,721 +1.11(+7.34%)
Aug 24, 2021 13.87 15.28 13.41 15.13 5,781,116 +1.36(+9.88%)
Aug 23, 2021 12.44 13.86 12.31 13.77 5,289,984 +1.73(+14.37%)
Aug 20, 2021 11.67 12.19 11.61 12.04 2,603,254 +0.42(+3.61%)
Aug 19, 2021 11.50 12.11 11.44 11.62 2,292,905 -0.19(-1.61%)
Aug 18, 2021 12.38 12.59 11.77 11.81 2,773,965 -0.47(-3.83%)
Aug 17, 2021 11.95 12.38 11.55 12.28 3,381,011 +0.17(+1.40%)
Aug 16, 2021 13.04 13.17 11.77 12.11 4,540,551 -1.09(-8.26%)
Aug 13, 2021 13.03 13.87 12.80 13.20 5,264,069 +0.42(+3.29%)
Aug 12, 2021 12.51 12.95 12.17 12.78 4,809,959 +0.65(+5.36%)
Aug 11, 2021 11.84 12.23 11.80 12.13 2,997,641 +0.44(+3.76%)
Aug 10, 2021 11.44 11.69 11.15 11.69 3,473,258 +0.11(+0.95%)
Aug 09, 2021 10.72 11.90 10.65 11.58 4,922,056 +0.84(+7.82%)
Aug 06, 2021 10.72 11.24 10.54 10.74 4,843,518 +0.41(+3.97%)
Aug 05, 2021 9.910 10.78 9.781 10.33 5,156,649 +0.45(+4.55%)
Aug 04, 2021 9.700 10.00 9.665 9.880 1,808,985 +0.14(+1.44%)
Aug 03, 2021 9.450 9.760 9.330 9.740 1,143,183 +0.29(+3.07%)
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.