Dynavax Technologies (NQ: DVAX )

17.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 12.15 13.02 11.60 12.21 1,599,708 -0.05(-0.41%)
Feb 28, 2022 12.38 12.70 12.08 12.26 3,278,461 -0.22(-1.76%)
Feb 25, 2022 12.40 12.49 12.15 12.48 1,111,925 +0.04(+0.32%)
Feb 24, 2022 11.01 12.47 10.90 12.44 2,437,104 +0.73(+6.23%)
Feb 23, 2022 12.42 12.44 11.70 11.71 1,660,953 -0.56(-4.56%)
Feb 22, 2022 12.28 12.67 12.04 12.27 1,462,175 -0.07(-0.57%)
Feb 18, 2022 12.34 0 -0.11(-0.88%)
Feb 17, 2022 13.02 13.08 12.25 12.45 1,489,227 -0.59(-4.52%)
Feb 16, 2022 13.12 13.25 12.89 13.04 845,608 -0.28(-2.10%)
Feb 15, 2022 12.78 13.44 12.75 13.32 1,251,489 +0.81(+6.47%)
Feb 14, 2022 12.79 12.94 12.41 12.51 1,057,990 -0.39(-3.02%)
Feb 11, 2022 12.73 13.49 12.62 12.90 2,301,156 +0.16(+1.26%)
Feb 10, 2022 12.81 13.56 12.51 12.74 1,946,241 -0.34(-2.60%)
Feb 09, 2022 12.78 13.11 12.73 13.08 1,464,208 +0.46(+3.65%)
Feb 08, 2022 12.62 12.69 12.11 12.62 1,244,298 -0.13(-1.02%)
Feb 07, 2022 12.61 12.95 12.59 12.75 1,056,061 +0.13(+1.03%)
Feb 04, 2022 12.37 12.90 12.30 12.62 1,343,001 +0.25(+2.02%)
Feb 03, 2022 12.15 12.62 12.37 1,727,058 -0.04(-0.32%)
Feb 02, 2022 12.59 12.72 12.22 12.41 1,496,641 -0.24(-1.90%)
Feb 01, 2022 13.10 13.13 12.51 12.65 1,575,954 -0.32(-2.47%)
Jan 31, 2022 12.65 12.97 1,682,829 +0.37(+2.94%)
Jan 28, 2022 11.80 12.61 11.62 12.60 1,583,293 +0.75(+6.33%)
Jan 27, 2022 12.43 12.64 11.81 11.85 1,712,853 -0.50(-4.05%)
Jan 26, 2022 12.79 13.33 12.21 12.35 1,937,967 -0.25(-1.98%)
Jan 25, 2022 12.49 12.74 11.90 12.60 2,014,250 +0.00(+0.00%)
Jan 24, 2022 12.50 12.67 11.12 12.60 3,939,507 -0.26(-2.02%)
Jan 21, 2022 12.81 13.55 12.74 12.86 2,381,175 -0.29(-2.21%)
Jan 20, 2022 12.90 13.97 12.76 13.15 1,894,296 +0.42(+3.30%)
Jan 19, 2022 12.81 13.27 12.64 12.73 1,577,424 +0.00(+0.00%)
Jan 18, 2022 13.40 13.49 12.72 12.73 1,684,896 -0.80(-5.91%)
Jan 14, 2022 13.53 0 +0.47(+3.60%)
Jan 13, 2022 13.63 13.97 13.00 13.06 1,398,058 -0.55(-4.04%)
Jan 12, 2022 14.51 14.66 13.61 13.61 1,703,758 -0.58(-4.09%)
Jan 11, 2022 14.48 14.84 14.03 14.19 1,365,776 -0.25(-1.73%)
Jan 10, 2022 13.66 14.48 13.15 14.44 2,543,882 +0.92(+6.80%)
Jan 07, 2022 13.12 13.83 13.06 13.52 1,816,097 +0.41(+3.13%)
Jan 06, 2022 13.18 14.12 12.90 13.11 3,050,645 +0.50(+3.97%)
Jan 05, 2022 13.40 13.71 12.56 12.61 1,756,378 -0.79(-5.90%)
Jan 04, 2022 13.97 13.97 12.94 13.40 1,889,929 -0.48(-3.46%)
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.