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 (%)
Jul 31, 2023 14.19 14.28 13.91 13.99 1,167,321 -0.22(-1.55%)
Jul 28, 2023 14.20 14.31 14.15 14.21 788,097 +0.14(+1.00%)
Jul 27, 2023 14.36 14.36 14.01 14.07 873,611 -0.16(-1.12%)
Jul 26, 2023 14.18 14.30 14.06 14.23 669,009 +0.03(+0.21%)
Jul 25, 2023 14.16 14.45 14.15 14.20 1,029,818 -0.01(-0.07%)
Jul 24, 2023 14.16 14.22 13.90 14.21 924,534 +0.02(+0.14%)
Jul 21, 2023 14.04 14.26 14.00 14.19 1,226,192 +0.29(+2.09%)
Jul 20, 2023 14.40 14.40 13.84 13.90 2,169,979 -0.54(-3.74%)
Jul 19, 2023 14.44 14.48 14.31 14.44 1,128,563 +0.06(+0.42%)
Jul 18, 2023 14.20 14.48 14.14 14.38 1,151,721 +0.21(+1.48%)
Jul 17, 2023 13.93 14.21 13.88 14.17 1,166,538 +0.26(+1.87%)
Jul 14, 2023 14.07 14.07 13.74 13.91 1,923,162 -0.11(-0.78%)
Jul 13, 2023 13.78 14.09 13.77 14.02 2,905,258 +0.32(+2.34%)
Jul 12, 2023 13.62 13.94 13.54 13.70 2,241,756 +0.24(+1.78%)
Jul 11, 2023 13.52 13.54 13.31 13.46 1,894,369 -0.06(-0.44%)
Jul 10, 2023 12.69 13.97 12.69 13.52 4,464,543 +0.88(+6.96%)
Jul 07, 2023 12.65 12.85 12.58 12.64 1,454,048 -0.01(-0.08%)
Jul 06, 2023 12.61 12.69 12.27 12.65 2,510,895 -0.12(-0.94%)
Jul 05, 2023 12.79 12.90 12.57 12.77 2,466,773 -0.01(-0.08%)
Jul 03, 2023 12.84 12.87 12.58 12.78 832,995 -0.14(-1.08%)
Jun 30, 2023 13.20 13.20 12.88 12.92 2,028,494 -0.17(-1.30%)
Jun 29, 2023 13.18 13.24 13.04 13.09 1,549,860 -0.08(-0.61%)
Jun 28, 2023 13.05 13.18 12.88 13.17 1,283,388 +0.14(+1.07%)
Jun 27, 2023 12.93 13.10 12.84 13.03 998,843 +0.11(+0.85%)
Jun 26, 2023 12.97 13.10 12.86 12.92 1,336,381 -0.06(-0.46%)
Jun 23, 2023 12.87 13.02 12.75 12.98 4,113,506 -0.02(-0.15%)
Jun 22, 2023 12.76 13.03 12.62 13.00 1,099,452 +0.12(+0.93%)
Jun 21, 2023 12.84 12.96 12.67 12.88 1,196,633 -0.04(-0.31%)
Jun 20, 2023 12.89 12.94 12.59 12.92 1,503,004 -0.05(-0.39%)
Jun 16, 2023 13.10 13.14 12.68 12.97 5,025,718 +0.01(+0.08%)
Jun 15, 2023 12.63 12.99 12.57 12.96 2,183,636 +2.05(+18.79%)
May 08, 2023 11.24 11.25 10.57 10.91 1,435,665 -0.36(-3.19%)
May 05, 2023 10.93 11.31 10.85 11.27 1,603,512 +0.36(+3.30%)
May 04, 2023 11.01 11.10 10.84 10.91 1,262,811 -0.11(-1.00%)
May 03, 2023 10.06 11.20 10.06 11.02 2,233,588 +0.71(+6.89%)
May 02, 2023 10.46 10.46 10.22 10.31 1,643,940 -0.21(-2.00%)
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.