Dynavax Technologies (NQ: DVAX )

16.34 -0.35 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 12.40 12.48 11.63 11.86 2,648,643 -0.57(-4.59%)
May 27, 2022 11.70 12.46 11.57 12.43 3,016,347 +0.75(+6.42%)
May 26, 2022 11.78 11.85 11.40 11.68 2,561,510 -0.11(-0.93%)
May 25, 2022 11.20 11.86 10.99 11.79 3,942,318 +0.51(+4.52%)
May 24, 2022 11.14 11.63 10.97 11.28 4,457,798 -0.13(-1.14%)
May 23, 2022 10.90 11.55 10.87 11.41 2,787,074 +0.61(+5.65%)
May 20, 2022 11.15 11.32 10.24 10.80 3,522,022 -0.38(-3.40%)
May 19, 2022 9.560 11.28 9.560 11.18 6,595,684 +1.56(+16.22%)
May 18, 2022 9.400 9.660 9.270 9.620 4,536,144 -0.11(-1.13%)
May 17, 2022 10.00 10.20 9.180 9.730 6,563,514 -0.09(-0.92%)
May 16, 2022 9.480 10.12 9.420 9.820 29,432,140 +0.22(+2.29%)
May 13, 2022 9.000 10.19 8.880 9.600 13,577,606 +1.67(+21.14%)
May 12, 2022 7.260 8.140 7.260 7.925 2,588,743 +0.47(+6.38%)
May 11, 2022 8.100 8.200 7.360 7.450 2,482,819 -0.77(-9.37%)
May 10, 2022 8.420 8.660 8.130 8.220 2,503,866 +0.05(+0.61%)
May 09, 2022 8.550 9.220 8.120 8.170 3,536,324 -0.77(-8.61%)
May 06, 2022 8.440 9.520 8.260 8.940 3,383,255 +0.18(+2.05%)
May 05, 2022 9.220 9.240 8.550 8.760 2,210,651 -0.58(-6.21%)
May 04, 2022 9.260 9.430 8.600 9.340 1,982,870 +0.19(+2.08%)
May 03, 2022 9.280 9.350 8.940 9.150 1,414,592 -0.15(-1.61%)
May 02, 2022 8.800 9.320 8.790 9.300 2,174,874 +0.47(+5.32%)
Apr 29, 2022 9.260 9.400 8.800 8.830 1,852,460 -0.38(-4.13%)
Apr 28, 2022 9.570 9.675 8.750 9.210 2,163,871 -0.18(-1.92%)
Apr 27, 2022 9.450 9.700 9.310 9.390 1,056,194 -0.05(-0.53%)
Apr 26, 2022 9.820 9.960 9.390 9.440 1,503,962 -0.51(-5.13%)
Apr 25, 2022 9.370 9.980 9.350 9.950 1,260,283 +0.43(+4.52%)
Apr 22, 2022 9.840 10.19 9.480 9.520 1,255,875 -0.28(-2.86%)
Apr 21, 2022 10.22 10.30 9.760 9.800 1,406,345 -0.27(-2.68%)
Apr 20, 2022 10.29 10.30 9.937 10.07 1,148,330 -0.17(-1.66%)
Apr 19, 2022 10.27 10.36 10.08 10.24 1,027,430 -0.02(-0.19%)
Apr 18, 2022 10.60 10.60 10.16 10.26 1,274,383 -0.25(-2.38%)
Apr 14, 2022 10.64 10.75 10.38 10.51 1,135,008 -0.18(-1.68%)
Apr 13, 2022 10.14 10.85 10.13 10.69 1,540,037 +0.57(+5.63%)
Apr 12, 2022 10.49 10.60 10.05 10.12 1,575,800 -0.12(-1.17%)
Apr 11, 2022 10.41 10.55 10.16 10.24 1,291,578 -0.28(-2.66%)
Apr 08, 2022 10.68 10.85 10.49 10.52 1,137,924 -0.15(-1.41%)
Apr 07, 2022 10.75 10.90 10.42 10.67 1,341,209 -0.10(-0.93%)
Apr 06, 2022 10.91 11.08 10.54 10.77 1,823,665 -0.27(-2.45%)
Apr 05, 2022 11.35 11.68 10.97 11.04 1,639,543 -0.52(-4.50%)
Apr 04, 2022 11.28 11.67 11.16 11.56 1,824,664 +0.30(+2.66%)
Apr 01, 2022 10.85 11.26 10.77 11.26 1,285,685 +0.42(+3.87%)
Mar 31, 2022 11.10 11.65 10.83 10.84 1,226,174 -0.16(-1.45%)
Mar 30, 2022 11.34 11.57 10.94 11.00 1,222,558 -0.37(-3.25%)
Mar 29, 2022 11.20 11.46 11.04 11.37 1,433,565 +0.34(+3.08%)
Mar 28, 2022 10.94 11.17 10.84 11.03 898,106 +0.10(+0.91%)
Mar 25, 2022 11.34 11.34 10.84 10.93 984,201 -0.47(-4.12%)
Mar 24, 2022 11.22 11.50 11.20 11.40 1,627,668 +0.24(+2.15%)
Mar 23, 2022 11.41 11.62 11.12 11.16 902,059 -0.39(-3.38%)
Mar 22, 2022 11.54 11.80 11.42 11.55 1,192,786 +0.14(+1.23%)
Mar 21, 2022 11.76 11.90 11.08 11.41 2,095,263 -0.40(-3.39%)
Mar 18, 2022 11.34 11.93 11.20 11.81 3,741,256 +0.49(+4.33%)
Mar 17, 2022 10.87 11.40 10.85 11.32 1,369,912 +0.35(+3.19%)
Mar 16, 2022 10.65 10.98 10.36 10.97 1,891,135 +0.53(+5.08%)
Mar 15, 2022 10.35 10.74 10.19 10.44 1,618,257 +0.19(+1.85%)
Mar 14, 2022 9.870 10.62 9.840 10.25 2,083,203 +0.50(+5.13%)
Mar 11, 2022 10.29 10.35 9.700 9.750 1,576,895 -0.44(-4.32%)
Mar 10, 2022 10.22 9.950 10.19 1,290,892 -0.21(-2.02%)
Mar 09, 2022 10.37 10.79 10.19 10.40 1,890,737 +0.35(+3.48%)
Mar 08, 2022 9.860 10.57 9.530 10.05 2,193,707 +0.18(+1.82%)
Mar 07, 2022 10.18 10.55 9.760 9.870 2,264,593 -0.59(-5.64%)
Mar 04, 2022 11.12 11.19 10.19 10.46 3,504,721 -0.82(-7.27%)
Mar 03, 2022 12.55 12.57 11.04 11.28 2,547,624 -1.30(-10.33%)
Mar 02, 2022 12.37 12.77 12.14 12.58 1,309,927 +0.37(+3.03%)
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.