Dynavax Technologies (NQ: DVAX )

11.93 -0.41 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 14.31 14.42 13.92 14.38 1,699,149 -0.06(-0.42%)
Jul 28, 2022 14.67 14.67 14.02 14.44 1,207,634 -0.27(-1.84%)
Jul 27, 2022 14.71 14.81 14.29 14.71 1,077,640 +0.10(+0.68%)
Jul 26, 2022 14.78 14.91 14.44 14.61 1,088,817 -0.22(-1.48%)
Jul 25, 2022 14.87 14.91 14.36 14.83 1,218,971 +0.05(+0.34%)
Jul 22, 2022 15.11 15.23 14.63 14.78 1,534,261 -0.40(-2.64%)
Jul 21, 2022 15.26 15.34 14.78 15.18 1,162,577 +0.03(+0.20%)
Jul 20, 2022 14.61 15.50 14.54 15.15 2,207,740 +0.60(+4.12%)
Jul 19, 2022 14.22 14.67 13.98 14.55 1,180,133 +0.63(+4.53%)
Jul 18, 2022 14.55 14.92 13.86 13.92 1,138,110 -0.54(-3.73%)
Jul 15, 2022 14.30 14.47 13.94 14.46 1,180,391 +0.46(+3.29%)
Jul 14, 2022 14.23 14.30 13.74 14.00 1,027,142 -0.41(-2.85%)
Jul 13, 2022 14.17 14.97 14.10 14.41 938,105 -0.17(-1.17%)
Jul 12, 2022 14.24 14.70 13.76 14.58 1,099,213 +0.34(+2.39%)
Jul 11, 2022 14.65 14.67 14.17 14.24 1,453,838 -0.60(-4.04%)
Jul 08, 2022 14.44 14.88 14.33 14.84 1,244,505 +0.25(+1.71%)
Jul 07, 2022 14.09 14.75 14.08 14.59 1,816,074 +0.53(+3.77%)
Jul 06, 2022 13.89 14.30 13.74 14.06 1,742,686 +0.04(+0.29%)
Jul 05, 2022 12.84 14.02 12.74 14.02 2,337,827 +1.06(+8.18%)
Jul 01, 2022 12.55 13.05 12.28 12.96 1,466,067 +0.37(+2.94%)
Jun 30, 2022 12.54 12.86 12.20 12.59 1,107,565 -0.20(-1.56%)
Jun 29, 2022 12.18 12.88 12.08 12.79 1,415,907 +0.62(+5.09%)
Jun 28, 2022 12.53 12.71 12.02 12.17 1,221,193 -0.33(-2.64%)
Jun 27, 2022 12.30 12.72 11.99 12.50 1,252,338 +0.17(+1.38%)
Jun 24, 2022 12.20 12.38 11.84 12.33 2,365,383 +0.05(+0.41%)
Jun 23, 2022 11.56 12.29 11.56 12.28 1,804,775 +0.78(+6.78%)
Jun 22, 2022 10.80 11.76 10.62 11.50 1,695,577 +0.47(+4.26%)
Jun 21, 2022 10.46 11.47 10.46 11.03 2,257,104 +0.72(+6.98%)
Jun 17, 2022 10.15 10.62 10.10 10.31 6,652,851 +0.33(+3.31%)
Jun 16, 2022 10.29 10.52 9.790 9.980 2,495,536 -0.69(-6.47%)
Jun 15, 2022 10.62 10.82 10.29 10.67 1,545,390 +0.20(+1.91%)
Jun 14, 2022 10.40 10.76 10.26 10.47 1,580,669 +0.08(+0.77%)
Jun 13, 2022 11.01 11.18 10.38 10.39 3,437,055 -1.07(-9.34%)
Jun 10, 2022 11.65 11.94 11.36 11.46 2,027,262 -0.56(-4.66%)
Jun 09, 2022 12.40 12.64 12.01 12.02 1,574,134 -0.50(-3.99%)
Jun 08, 2022 12.70 12.99 12.43 12.52 1,830,549 -0.31(-2.42%)
Jun 07, 2022 11.89 12.91 11.88 12.83 2,924,727 +0.78(+6.47%)
Jun 06, 2022 12.31 12.44 11.89 12.05 1,995,440 -0.07(-0.58%)
Jun 03, 2022 11.95 12.46 11.71 12.12 2,396,872 +0.03(+0.25%)
Jun 02, 2022 11.92 12.24 11.49 12.09 2,483,194 +0.17(+1.43%)
Jun 01, 2022 11.96 12.24 11.37 11.92 2,991,863 +0.06(+0.51%)
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%)
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.