Skip to main content

Dynavax Technologies (NQ: DVAX )

12.47 +0.06 (+0.52%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 11.21 11.49 11.18 11.43 1,069,237 +0.20(+1.78%)
May 30, 2023 11.19 11.31 11.01 11.23 918,197 +0.03(+0.27%)
May 26, 2023 11.11 11.36 11.05 11.20 1,087,093 +0.12(+1.08%)
May 25, 2023 11.24 11.26 10.96 11.08 1,289,303 -0.16(-1.42%)
May 24, 2023 11.05 11.37 10.89 11.24 1,743,937 +0.16(+1.44%)
May 23, 2023 10.95 11.34 10.90 11.08 1,630,626 +0.09(+0.82%)
May 22, 2023 11.04 11.14 10.94 10.99 982,213 -0.04(-0.36%)
May 19, 2023 11.12 11.27 10.85 11.03 1,419,461 +0.07(+0.64%)
May 18, 2023 11.11 11.11 10.83 10.96 1,029,281 -0.17(-1.53%)
May 17, 2023 11.16 11.20 10.86 11.13 1,293,336 -0.04(-0.36%)
May 16, 2023 11.28 11.33 11.08 11.17 815,132 -0.29(-2.53%)
May 15, 2023 10.96 11.47 10.90 11.46 1,240,264 +0.53(+4.85%)
May 12, 2023 10.90 11.01 10.76 10.93 794,520 +0.08(+0.74%)
May 11, 2023 10.90 10.96 10.67 10.85 1,141,476 -0.09(-0.82%)
May 10, 2023 10.90 11.04 10.73 10.94 1,499,412 +0.15(+1.39%)
May 09, 2023 10.84 10.90 10.60 10.79 1,164,828 -0.12(-1.10%)
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%)
May 01, 2023 10.40 10.55 10.32 10.52 1,105,349 +0.11(+1.06%)
Apr 28, 2023 10.37 10.53 10.20 10.41 998,707 -0.01(-0.10%)
Apr 27, 2023 10.59 10.59 10.35 10.42 789,849 -0.13(-1.23%)
Apr 26, 2023 10.68 10.73 10.45 10.55 1,101,187 -0.18(-1.68%)
Apr 25, 2023 10.88 10.93 10.67 10.73 1,099,050 -0.21(-1.92%)
Apr 24, 2023 11.00 11.00 10.76 10.94 905,816 -0.08(-0.73%)
Apr 21, 2023 10.82 11.08 10.75 11.02 885,908 +0.21(+1.94%)
Apr 20, 2023 10.82 10.90 10.75 10.81 933,068 -0.13(-1.19%)
Apr 19, 2023 10.94 11.08 10.91 10.94 653,954 -0.10(-0.91%)
Apr 18, 2023 11.31 11.33 10.94 11.04 769,238 -0.23(-2.04%)
Apr 17, 2023 11.20 11.36 11.08 11.27 1,345,304 +0.15(+1.35%)
Apr 14, 2023 11.24 11.36 11.00 11.12 948,105 -0.12(-1.07%)
Apr 13, 2023 10.84 11.39 10.83 11.24 1,521,367 +0.54(+5.05%)
Apr 12, 2023 10.87 10.90 10.67 10.70 1,044,531 -0.06(-0.56%)
Apr 11, 2023 10.57 10.90 10.54 10.76 1,394,991 +0.18(+1.70%)
Apr 10, 2023 10.40 10.60 10.27 10.58 1,085,748 +0.14(+1.34%)
Apr 06, 2023 10.09 10.57 10.04 10.44 1,284,000 +0.41(+4.09%)
Apr 05, 2023 9.760 10.07 9.725 10.03 1,035,375 +0.18(+1.83%)
Apr 04, 2023 9.980 9.980 9.750 9.850 1,048,383 -0.06(-0.61%)
Apr 03, 2023 9.750 9.920 9.730 9.910 1,161,157 +0.10(+1.02%)
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%)
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.