Skip to main content

Dynavax Technologies (NQ: DVAX )

10.75 +0.24 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 10.64 10.89 10.50 10.75 1,858,119 +0.24(+2.28%)
Jul 11, 2024 10.66 10.81 10.41 10.51 3,570,573 -0.09(-0.85%)
Jul 10, 2024 10.96 11.01 10.47 10.60 3,904,032 -0.38(-3.46%)
Jul 09, 2024 11.15 11.18 10.96 10.98 2,390,126 -0.20(-1.79%)
Jul 08, 2024 11.27 11.29 11.04 11.18 2,439,926 -0.07(-0.62%)
Jul 05, 2024 11.01 11.29 10.92 11.25 1,169,164 +0.23(+2.09%)
Jul 03, 2024 11.14 11.19 11.02 11.02 897,963 -0.06(-0.54%)
Jul 02, 2024 11.17 11.35 11.05 11.08 1,533,183 -0.08(-0.72%)
Jul 01, 2024 11.19 11.48 11.07 11.16 1,392,461 -0.07(-0.62%)
Jun 28, 2024 11.44 11.45 11.12 11.23 2,449,987 -0.14(-1.23%)
Jun 27, 2024 11.08 11.45 10.93 11.37 4,690,147 +0.35(+3.18%)
Jun 26, 2024 11.13 11.15 10.91 11.02 1,777,102 -0.19(-1.69%)
Jun 25, 2024 11.35 11.41 11.20 11.21 1,361,686 -0.19(-1.67%)
Jun 24, 2024 11.52 11.60 11.38 11.40 1,437,078 -0.03(-0.26%)
Jun 21, 2024 11.36 11.51 11.25 11.43 12,118,008 +0.18(+1.60%)
Jun 20, 2024 11.25 11.51 11.18 11.25 2,195,617 -0.03(-0.27%)
Jun 18, 2024 11.38 11.45 11.18 11.28 1,611,867 -0.06(-0.53%)
Jun 17, 2024 11.50 11.50 11.10 11.34 1,819,529 -0.21(-1.82%)
Jun 14, 2024 11.92 11.97 11.52 11.55 2,241,823 -0.46(-3.83%)
Jun 13, 2024 12.03 12.16 11.92 12.01 1,081,192 -0.09(-0.74%)
Jun 12, 2024 12.28 12.40 12.06 12.10 1,200,013 +0.01(+0.08%)
Jun 11, 2024 12.05 12.12 11.93 12.09 1,262,199 +0.02(+0.17%)
Jun 10, 2024 11.91 12.13 11.64 12.07 1,761,661 +0.01(+0.08%)
Jun 07, 2024 12.22 12.29 12.06 12.06 1,267,678 -0.21(-1.71%)
Jun 06, 2024 12.07 12.46 12.01 12.27 1,447,981 +0.17(+1.40%)
Jun 05, 2024 12.09 12.23 11.99 12.10 1,264,992 +0.02(+0.17%)
Jun 04, 2024 12.17 12.47 12.03 12.08 1,266,260 -0.24(-1.95%)
Jun 03, 2024 12.08 12.86 12.00 12.32 3,063,505 +0.33(+2.75%)
May 31, 2024 11.83 12.06 11.79 11.99 2,935,936 +0.17(+1.44%)
May 30, 2024 11.54 11.90 11.46 11.82 2,553,406 +0.29(+2.52%)
May 29, 2024 11.51 11.65 11.38 11.53 2,778,690 +0.03(+0.26%)
May 28, 2024 11.26 11.52 11.26 11.50 3,147,577 +0.11(+0.97%)
May 24, 2024 11.90 11.99 11.25 11.39 1,652,772 -0.46(-3.88%)
May 23, 2024 11.87 11.88 11.63 11.85 2,031,846 -0.03(-0.25%)
May 22, 2024 11.43 11.96 11.40 11.88 2,280,703 +0.42(+3.66%)
May 21, 2024 11.39 11.49 11.32 11.46 1,264,374 +0.07(+0.61%)
May 20, 2024 11.20 11.47 11.07 11.39 1,710,240 +0.28(+2.52%)
May 17, 2024 11.29 11.29 11.00 11.11 1,952,749 -0.17(-1.51%)
May 16, 2024 11.09 11.33 10.95 11.28 1,570,887 +0.24(+2.17%)
May 15, 2024 11.05 11.16 10.92 11.04 1,621,631 +0.04(+0.36%)
May 14, 2024 10.60 11.09 10.53 11.00 3,403,985 -0.03(-0.27%)
May 13, 2024 10.74 11.06 10.60 11.03 2,575,125 +0.30(+2.80%)
May 10, 2024 11.06 11.10 10.62 10.73 2,514,063 -0.28(-2.54%)
May 09, 2024 11.00 11.16 10.48 11.01 4,557,841 -0.64(-5.49%)
May 08, 2024 11.77 11.85 11.64 11.65 2,493,596 -0.11(-0.94%)
May 07, 2024 11.62 11.88 11.60 11.76 2,416,538 +0.12(+1.03%)
May 06, 2024 11.73 11.80 11.53 11.64 1,387,153 -0.10(-0.85%)
May 03, 2024 11.87 12.06 11.71 11.74 1,817,398 +0.02(+0.17%)
May 02, 2024 11.70 11.83 11.52 11.72 1,760,401 +0.04(+0.34%)
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.