Dynavax Technologies (NQ: DVAX )

13.14 +0.39 (+3.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 12.70 13.20 12.64 13.14 2,907,310 +0.39(+3.06%)
Feb 23, 2024 12.47 13.06 12.27 12.75 3,041,557 +0.31(+2.49%)
Feb 22, 2024 12.51 12.61 12.30 12.44 2,199,116 -0.02(-0.16%)
Feb 21, 2024 12.14 12.47 12.12 12.46 1,888,931 +0.18(+1.47%)
Feb 20, 2024 12.35 12.44 12.08 12.28 1,934,199 -0.13(-1.05%)
Feb 16, 2024 12.43 12.58 12.33 12.41 1,661,062 -0.07(-0.56%)
Feb 15, 2024 12.47 12.56 12.35 12.48 1,493,785 +0.00(+0.00%)
Feb 14, 2024 12.42 12.49 12.21 12.48 1,566,359 +0.19(+1.55%)
Feb 13, 2024 12.55 12.55 12.18 12.29 2,528,433 -0.53(-4.13%)
Feb 12, 2024 12.83 12.94 12.78 12.82 1,540,765 -0.10(-0.77%)
Feb 09, 2024 12.92 12.98 12.82 12.92 1,315,276 +0.04(+0.31%)
Feb 08, 2024 12.86 12.94 12.80 12.88 1,572,573 -0.02(-0.16%)
Feb 07, 2024 13.00 13.14 12.87 12.90 1,353,108 -0.08(-0.62%)
Feb 06, 2024 12.77 13.02 12.66 12.98 1,404,006 +0.19(+1.49%)
Feb 05, 2024 12.68 12.86 12.53 12.79 1,405,132 +0.04(+0.31%)
Feb 02, 2024 12.76 12.81 12.69 12.75 1,337,173 -0.03(-0.23%)
Feb 01, 2024 12.91 12.95 12.68 12.78 2,581,905 -0.14(-1.08%)
Jan 31, 2024 13.00 13.18 12.87 12.92 1,951,934 -0.12(-0.92%)
Jan 30, 2024 13.35 13.36 13.00 13.04 1,870,856 -0.36(-2.69%)
Jan 29, 2024 13.23 13.41 13.00 13.40 2,291,302 +0.08(+0.60%)
Jan 26, 2024 13.76 13.80 13.30 13.32 1,543,740 -0.43(-3.13%)
Jan 25, 2024 13.93 14.10 13.69 13.75 1,348,560 -0.19(-1.36%)
Jan 24, 2024 14.30 14.30 13.93 13.94 971,193 -0.32(-2.24%)
Jan 23, 2024 14.20 14.26 14.07 14.26 1,118,543 +0.08(+0.56%)
Jan 22, 2024 13.97 14.19 13.93 14.18 1,784,677 +0.23(+1.65%)
Jan 19, 2024 13.97 14.06 13.81 13.95 8,313,764 -0.02(-0.14%)
Jan 18, 2024 14.03 14.06 13.80 13.97 1,848,427 -0.02(-0.14%)
Jan 17, 2024 14.08 14.10 13.80 13.99 2,462,715 -0.19(-1.34%)
Jan 16, 2024 13.93 14.41 13.83 14.18 2,037,598 +0.25(+1.79%)
Jan 12, 2024 13.92 14.09 13.81 13.93 1,451,489 +0.04(+0.29%)
Jan 11, 2024 13.73 13.90 13.54 13.89 1,812,881 +0.08(+0.58%)
Jan 10, 2024 13.87 13.87 13.43 13.81 2,177,571 -0.10(-0.72%)
Jan 09, 2024 13.84 14.09 13.65 13.91 1,889,022 -0.06(-0.43%)
Jan 08, 2024 14.69 14.71 13.42 13.97 4,536,047 -0.77(-5.22%)
Jan 05, 2024 14.95 14.95 14.51 14.74 1,754,286 -0.24(-1.60%)
Jan 04, 2024 14.56 15.01 14.46 14.98 2,473,234 +0.56(+3.88%)
Jan 03, 2024 14.33 14.47 14.17 14.42 1,514,645 +0.04(+0.28%)
Jan 02, 2024 13.98 14.54 13.95 14.38 1,513,811 +0.40(+2.86%)
Dec 29, 2023 14.19 14.19 13.97 13.98 1,044,828 -0.25(-1.76%)
Dec 28, 2023 14.14 14.34 14.12 14.23 1,371,870 +0.10(+0.71%)
Dec 27, 2023 14.03 14.15 13.97 14.13 974,102 +0.10(+0.71%)
Dec 26, 2023 13.97 14.14 13.90 14.03 928,142 +0.19(+1.37%)
Dec 22, 2023 13.67 13.86 13.66 13.84 1,204,990 +0.22(+1.62%)
Dec 21, 2023 13.33 13.65 13.32 13.62 1,667,656 +0.36(+2.71%)
Dec 20, 2023 13.72 13.72 13.24 13.26 2,170,968 -0.57(-4.12%)
Dec 19, 2023 13.75 13.93 13.61 13.83 1,486,868 +0.19(+1.39%)
Dec 18, 2023 13.80 13.80 13.61 13.64 1,927,520 -0.02(-0.15%)
Dec 15, 2023 13.67 14.06 13.48 13.66 5,233,238 +0.09(+0.66%)
Dec 14, 2023 13.61 13.76 13.45 13.57 1,678,668 +0.12(+0.89%)
Dec 13, 2023 13.40 13.47 13.06 13.45 2,195,148 +0.06(+0.45%)
Dec 12, 2023 13.48 13.48 13.19 13.39 1,627,346 -0.02(-0.15%)
Dec 11, 2023 13.33 13.51 13.29 13.41 1,130,634 +0.10(+0.75%)
Dec 08, 2023 13.31 13.48 13.22 13.31 1,059,806 -0.14(-1.04%)
Dec 07, 2023 13.41 13.55 13.27 13.45 1,414,945 +0.05(+0.37%)
Dec 06, 2023 13.78 13.86 13.36 13.40 1,847,674 -0.36(-2.62%)
Dec 05, 2023 13.82 13.90 13.58 13.76 1,250,201 -0.16(-1.15%)
Dec 04, 2023 13.77 13.96 13.65 13.92 1,244,383 +0.13(+0.94%)
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.