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 (%)
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%)
Dec 01, 2023 13.65 13.89 13.48 13.79 1,829,006 +0.09(+0.66%)
Nov 30, 2023 13.40 13.83 13.39 13.70 1,697,540 +0.33(+2.47%)
Nov 29, 2023 13.30 13.45 13.18 13.37 2,018,088 +0.09(+0.68%)
Nov 28, 2023 13.57 13.57 13.12 13.28 1,270,884 -0.35(-2.57%)
Nov 27, 2023 13.51 13.64 13.33 13.63 1,020,817 +0.07(+0.52%)
Nov 24, 2023 13.52 13.70 13.49 13.56 458,156 +0.08(+0.59%)
Nov 22, 2023 13.67 13.70 13.39 13.48 715,938 -0.07(-0.52%)
Nov 21, 2023 13.57 13.75 13.46 13.55 1,505,094 -0.13(-0.95%)
Nov 20, 2023 13.52 13.82 13.51 13.68 1,320,875 +0.17(+1.26%)
Nov 17, 2023 13.69 13.76 13.38 13.51 1,323,020 -0.02(-0.15%)
Nov 16, 2023 13.52 13.54 13.31 13.53 1,646,843 +0.00(+0.00%)
Nov 15, 2023 13.74 13.99 13.53 13.53 1,248,677 -0.27(-1.96%)
Nov 14, 2023 13.98 14.09 13.70 13.80 1,637,169 +0.25(+1.85%)
Nov 13, 2023 13.21 13.56 13.10 13.55 1,747,521 +0.35(+2.65%)
Nov 10, 2023 13.10 13.28 12.86 13.20 1,351,556 +0.11(+0.84%)
Nov 09, 2023 13.36 13.42 12.91 13.09 1,748,973 -0.20(-1.50%)
Nov 08, 2023 13.35 13.42 13.15 13.29 1,682,553 -0.05(-0.37%)
Nov 07, 2023 13.46 13.55 13.28 13.34 2,256,200 -0.17(-1.26%)
Nov 06, 2023 14.41 14.45 13.43 13.51 2,233,039 -0.71(-4.99%)
Nov 03, 2023 14.84 15.15 14.00 14.22 3,010,989 +0.15(+1.07%)
Nov 02, 2023 14.19 14.34 13.97 14.07 1,347,701 -0.03(-0.21%)
Nov 01, 2023 14.20 14.36 13.87 14.10 1,888,911 -0.11(-0.77%)
Oct 31, 2023 14.38 14.59 14.07 14.21 1,453,814 -0.25(-1.73%)
Oct 30, 2023 14.29 14.68 14.29 14.46 2,117,932 +0.23(+1.62%)
Oct 27, 2023 14.41 14.45 14.14 14.23 1,526,790 -0.08(-0.56%)
Oct 26, 2023 13.97 14.33 13.86 14.31 1,302,144 +0.37(+2.65%)
Oct 25, 2023 14.15 14.22 13.76 13.94 1,390,383 -0.35(-2.45%)
Oct 24, 2023 13.90 14.44 13.87 14.29 2,053,647 +0.48(+3.48%)
Oct 23, 2023 13.91 14.07 13.65 13.81 1,438,327 -0.31(-2.20%)
Oct 20, 2023 14.38 14.38 14.04 14.12 1,079,109 -0.15(-1.05%)
Oct 19, 2023 14.54 14.60 13.89 14.27 1,758,799 -0.28(-1.92%)
Oct 18, 2023 14.32 14.68 14.15 14.55 1,125,198 +0.13(+0.90%)
Oct 17, 2023 14.38 14.65 14.37 14.42 1,394,314 -0.05(-0.35%)
Oct 16, 2023 14.23 14.50 14.08 14.47 1,961,375 +0.23(+1.62%)
Oct 13, 2023 14.29 14.37 14.11 14.24 1,222,005 -0.02(-0.14%)
Oct 12, 2023 14.47 14.51 14.18 14.26 1,515,602 -0.26(-1.79%)
Oct 11, 2023 14.68 14.86 14.42 14.52 823,189 -0.16(-1.09%)
Oct 10, 2023 14.73 15.09 14.66 14.68 1,706,236 -0.05(-0.34%)
Oct 09, 2023 14.76 14.78 14.21 14.73 1,780,474 -0.09(-0.61%)
Oct 06, 2023 14.37 15.08 14.32 14.82 1,548,997 +0.39(+2.70%)
Oct 05, 2023 14.23 14.50 14.13 14.43 1,184,830 +0.09(+0.63%)
Oct 04, 2023 14.41 14.48 14.21 14.34 1,410,402 -0.07(-0.49%)
Oct 03, 2023 14.87 14.90 14.29 14.41 1,879,673 -0.57(-3.81%)
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.