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 (%)
Aug 31, 2023 14.65 14.67 14.18 14.36 1,695,148 -0.31(-2.11%)
Aug 30, 2023 14.56 14.76 14.52 14.67 1,119,451 +0.10(+0.69%)
Aug 29, 2023 14.55 14.58 14.35 14.57 1,074,615 +0.08(+0.55%)
Aug 28, 2023 14.77 14.93 14.42 14.49 815,731 -0.25(-1.70%)
Aug 25, 2023 14.95 15.01 14.57 14.74 877,531 -0.11(-0.74%)
Aug 24, 2023 14.95 15.07 14.79 14.85 1,413,703 -0.14(-0.93%)
Aug 23, 2023 15.00 15.11 14.90 14.99 1,345,897 +0.04(+0.27%)
Aug 22, 2023 14.74 14.97 14.70 14.95 1,058,880 +0.23(+1.56%)
Aug 21, 2023 14.50 14.82 14.39 14.72 1,458,665 +0.24(+1.66%)
Aug 18, 2023 14.19 14.52 14.16 14.48 1,130,438 +0.17(+1.19%)
Aug 17, 2023 14.19 14.35 14.14 14.31 934,514 +0.14(+0.99%)
Aug 16, 2023 14.22 14.30 14.07 14.17 1,042,340 -0.19(-1.32%)
Aug 15, 2023 14.25 14.46 14.07 14.36 1,063,708 +0.08(+0.56%)
Aug 14, 2023 14.16 14.34 13.94 14.28 1,281,208 -0.02(-0.14%)
Aug 11, 2023 14.20 14.45 14.15 14.30 1,000,309 -0.05(-0.35%)
Aug 10, 2023 14.36 14.56 14.21 14.35 1,699,334 -0.01(-0.07%)
Aug 09, 2023 14.85 14.88 14.18 14.36 1,986,023 -0.53(-3.56%)
Aug 08, 2023 14.73 15.12 14.62 14.89 5,216,619 +0.14(+0.95%)
Aug 07, 2023 14.50 14.88 14.41 14.75 3,036,408 +0.25(+1.72%)
Aug 04, 2023 13.89 14.82 13.74 14.50 6,401,465 +1.11(+8.29%)
Aug 03, 2023 13.48 13.71 13.36 13.39 2,266,871 -0.15(-1.11%)
Aug 02, 2023 13.66 13.73 13.30 13.54 3,232,458 -0.27(-1.96%)
Aug 01, 2023 13.95 14.10 13.45 13.81 3,619,506 -0.18(-1.29%)
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%)
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.