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 (%)
Mar 31, 2023 9.720 9.880 9.650 9.810 958,056 +0.16(+1.66%)
Mar 30, 2023 9.890 9.890 9.480 9.650 1,138,184 -0.16(-1.63%)
Mar 29, 2023 9.850 9.870 9.715 9.810 1,036,542 +0.05(+0.51%)
Mar 28, 2023 9.930 10.02 9.700 9.760 654,343 -0.19(-1.91%)
Mar 27, 2023 9.900 9.990 9.824 9.950 810,873 +0.09(+0.91%)
Mar 24, 2023 9.700 9.905 9.650 9.860 925,925 +0.08(+0.82%)
Mar 23, 2023 9.770 9.870 9.630 9.780 971,657 +0.16(+1.66%)
Mar 22, 2023 10.00 10.08 9.600 9.620 1,065,904 -0.34(-3.41%)
Mar 21, 2023 9.920 10.05 9.790 9.960 1,214,164 +0.09(+0.91%)
Mar 20, 2023 9.520 9.925 9.475 9.870 1,651,419 +0.43(+4.56%)
Mar 17, 2023 9.680 9.710 9.420 9.440 5,195,418 -0.34(-3.48%)
Mar 16, 2023 9.640 9.815 9.512 9.780 1,330,572 +0.03(+0.31%)
Mar 15, 2023 9.730 9.840 9.530 9.750 1,498,946 -0.20(-2.01%)
Mar 14, 2023 9.920 10.00 9.745 9.950 1,718,105 +0.19(+1.95%)
Mar 13, 2023 9.630 9.890 9.600 9.760 1,671,496 +0.03(+0.31%)
Mar 10, 2023 9.910 9.975 9.530 9.730 1,991,221 -0.16(-1.62%)
Mar 09, 2023 9.970 10.02 9.715 9.890 1,780,158 -0.07(-0.70%)
Mar 08, 2023 10.06 10.10 9.860 9.960 1,119,968 -0.10(-0.99%)
Mar 07, 2023 10.25 10.27 10.06 10.06 1,198,878 -0.19(-1.85%)
Mar 06, 2023 10.45 10.47 10.17 10.25 1,394,022 -0.19(-1.82%)
Mar 03, 2023 10.25 10.54 10.14 10.44 1,206,344 +0.26(+2.55%)
Mar 02, 2023 10.10 10.23 9.960 10.18 1,414,808 -0.01(-0.10%)
Mar 01, 2023 10.25 10.32 10.16 10.19 1,622,041 -0.11(-1.07%)
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%)
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.