Skip to main content

Dynavax Technologies (NQ: DVAX )

12.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.36 10.49 10.27 10.30 1,769,128 -0.06(-0.58%)
Feb 27, 2023 10.42 10.62 10.29 10.36 2,015,963 +0.00(+0.00%)
Feb 24, 2023 10.74 10.90 10.12 10.36 5,461,199 -0.41(-3.81%)
Feb 23, 2023 10.87 10.95 10.56 10.77 2,035,540 -0.13(-1.19%)
Feb 22, 2023 10.73 11.04 10.70 10.90 1,498,497 +0.17(+1.58%)
Feb 21, 2023 10.95 11.02 10.70 10.73 1,635,693 -0.37(-3.33%)
Feb 17, 2023 11.13 11.13 10.88 11.10 1,265,353 -0.02(-0.18%)
Feb 16, 2023 11.33 11.38 11.08 11.12 1,370,942 -0.33(-2.88%)
Feb 15, 2023 11.29 11.46 11.19 11.45 807,210 +0.11(+0.97%)
Feb 14, 2023 11.23 11.41 11.08 11.34 1,072,967 +0.07(+0.62%)
Feb 13, 2023 11.05 11.33 10.98 11.27 972,730 +0.22(+1.99%)
Feb 10, 2023 11.02 11.15 10.93 11.05 1,078,863 +0.05(+0.45%)
Feb 09, 2023 11.31 11.39 10.93 11.00 1,040,029 -0.22(-1.96%)
Feb 08, 2023 11.46 11.56 11.21 11.22 1,060,513 -0.37(-3.19%)
Feb 07, 2023 11.55 11.64 11.23 11.59 1,302,393 -0.04(-0.34%)
Feb 06, 2023 11.61 11.64 11.34 11.63 1,379,162 -0.06(-0.51%)
Feb 03, 2023 11.64 12.02 11.64 11.69 1,476,922 -0.19(-1.60%)
Feb 02, 2023 11.53 11.93 11.49 11.88 1,793,651 +0.48(+4.21%)
Feb 01, 2023 11.30 11.54 11.05 11.40 1,461,633 +0.02(+0.18%)
Jan 31, 2023 11.40 11.56 11.23 11.38 1,206,513 -0.03(-0.26%)
Jan 30, 2023 11.74 11.74 11.21 11.41 1,191,463 -0.43(-3.63%)
Jan 27, 2023 11.81 12.00 11.71 11.84 1,914,456 +0.06(+0.51%)
Jan 26, 2023 11.90 11.93 11.51 11.78 1,846,293 -0.03(-0.25%)
Jan 25, 2023 11.55 11.82 11.41 11.81 769,817 +0.13(+1.11%)
Jan 24, 2023 11.50 11.72 11.49 11.68 994,874 +0.10(+0.86%)
Jan 23, 2023 11.35 11.59 11.30 11.58 1,842,120 +0.28(+2.48%)
Jan 20, 2023 11.31 11.35 11.06 11.30 1,946,566 +0.15(+1.35%)
Jan 19, 2023 11.13 11.30 11.04 11.15 918,593 -0.02(-0.18%)
Jan 18, 2023 11.35 11.68 11.16 11.17 1,214,082 -0.18(-1.59%)
Jan 17, 2023 11.30 11.37 11.13 11.35 1,145,510 +0.00(+0.00%)
Jan 13, 2023 11.13 11.57 11.06 11.35 1,198,282 -0.07(-0.61%)
Jan 12, 2023 10.97 11.44 10.77 11.42 1,526,173 +0.46(+4.20%)
Jan 11, 2023 10.64 11.05 10.49 10.96 1,544,544 +0.28(+2.62%)
Jan 10, 2023 10.31 10.74 10.26 10.68 1,326,239 +0.41(+3.99%)
Jan 09, 2023 10.62 10.62 9.980 10.27 1,870,747 -0.27(-2.56%)
Jan 06, 2023 10.43 10.62 10.27 10.54 1,265,558 +0.17(+1.64%)
Jan 05, 2023 10.50 10.58 10.37 10.37 1,053,669 -0.20(-1.89%)
Jan 04, 2023 10.65 10.76 10.53 10.57 1,147,231 -0.03(-0.28%)
Jan 03, 2023 10.75 10.92 10.55 10.60 1,063,761 -0.04(-0.38%)
Dec 30, 2022 10.52 10.65 10.39 10.64 1,124,796 -0.02(-0.19%)
Dec 29, 2022 10.39 10.80 10.28 10.66 1,408,508 +0.39(+3.80%)
Dec 28, 2022 10.29 10.48 10.21 10.27 1,144,013 -0.04(-0.39%)
Dec 27, 2022 10.78 10.80 10.30 10.31 1,207,453 -0.48(-4.45%)
Dec 23, 2022 11.40 11.41 10.77 10.79 1,190,698 -0.63(-5.52%)
Dec 22, 2022 11.26 11.46 11.00 11.42 2,415,617 +0.01(+0.09%)
Dec 21, 2022 11.29 11.47 11.18 11.41 1,094,644 +0.23(+2.06%)
Dec 20, 2022 10.78 11.38 10.78 11.18 1,345,376 +0.25(+2.29%)
Dec 19, 2022 11.25 11.33 10.80 10.93 1,649,196 -0.24(-2.15%)
Dec 16, 2022 10.81 11.22 10.78 11.17 4,037,075 +0.02(+0.18%)
Dec 15, 2022 11.41 11.57 10.99 11.15 2,126,903 -0.40(-3.46%)
Dec 14, 2022 11.24 11.70 11.24 11.55 1,550,381 -0.06(-0.52%)
Dec 13, 2022 11.50 11.82 11.45 11.61 1,902,252 +0.39(+3.48%)
Dec 12, 2022 11.25 11.54 11.11 11.22 2,171,599 -0.03(-0.27%)
Dec 09, 2022 11.57 11.63 11.22 11.25 1,456,941 -0.38(-3.27%)
Dec 08, 2022 11.57 11.73 11.31 11.63 1,389,082 +0.10(+0.87%)
Dec 07, 2022 11.53 11.74 11.31 11.53 4,008,133 -0.08(-0.69%)
Dec 06, 2022 12.23 12.44 11.20 11.61 6,573,115 -0.69(-5.61%)
Dec 05, 2022 12.65 12.70 12.04 12.30 1,368,715 -0.42(-3.30%)
Dec 02, 2022 12.37 12.80 12.29 12.72 1,216,519 +0.18(+1.44%)
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.