Skip to main content

Dynavax Technologies (NQ: DVAX )

12.40 -0.01 (-0.04%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 14.80 15.09 14.66 14.98 2,651,762 +0.21(+1.42%)
Sep 29, 2023 14.85 14.85 14.67 14.77 1,222,236 +0.01(+0.07%)
Sep 28, 2023 14.53 14.82 14.49 14.76 1,562,259 +0.27(+1.86%)
Sep 27, 2023 14.38 14.57 14.33 14.49 1,136,080 +0.25(+1.76%)
Sep 26, 2023 14.14 14.49 14.10 14.24 1,637,167 +0.15(+1.06%)
Sep 25, 2023 13.62 14.18 13.91 14.09 1,373,173 +0.45(+3.30%)
Sep 22, 2023 13.76 13.85 13.57 13.64 1,015,221 -0.09(-0.66%)
Sep 21, 2023 13.40 13.86 13.37 13.73 2,688,102 +0.24(+1.78%)
Sep 20, 2023 13.78 13.80 13.43 13.49 961,738 -0.24(-1.75%)
Sep 19, 2023 13.59 13.75 13.50 13.73 867,318 +0.16(+1.18%)
Sep 18, 2023 13.70 13.76 13.48 13.57 1,196,014 -0.08(-0.59%)
Sep 15, 2023 14.20 14.21 13.60 13.65 3,164,926 -0.48(-3.40%)
Sep 14, 2023 13.79 14.19 13.67 14.13 1,983,628 +0.45(+3.29%)
Sep 13, 2023 13.50 13.74 13.45 13.68 1,647,551 +0.17(+1.26%)
Sep 12, 2023 13.43 13.68 13.43 13.51 913,321 +0.03(+0.22%)
Sep 11, 2023 13.42 13.54 13.18 13.48 1,446,968 +0.07(+0.52%)
Sep 08, 2023 13.71 13.71 13.35 13.41 1,416,962 -0.36(-2.61%)
Sep 07, 2023 13.86 13.86 13.70 13.77 1,348,671 -0.11(-0.79%)
Sep 06, 2023 14.25 14.28 13.71 13.88 1,361,216 -0.35(-2.46%)
Sep 05, 2023 14.47 14.50 14.14 14.23 1,750,411 -0.31(-2.13%)
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.