Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynavax Technologies (NQ: DVAX )

11.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 8.350 8.490 8.150 8.200 1,401,090 -0.11(-1.32%)
May 27, 2021 8.010 8.400 7.980 8.310 3,128,031 +0.45(+5.73%)
May 26, 2021 7.650 7.870 7.620 7.860 1,404,322 +0.23(+3.01%)
May 25, 2021 7.790 7.870 7.620 7.630 1,031,066 -0.09(-1.17%)
May 24, 2021 7.820 7.841 7.600 7.720 1,774,828 +0.01(+0.13%)
May 21, 2021 7.930 7.960 7.700 7.710 1,270,005 -0.12(-1.53%)
May 20, 2021 7.810 7.955 7.680 7.830 1,748,525 +0.18(+2.35%)
May 19, 2021 7.500 7.710 7.390 7.650 1,252,434 -0.05(-0.65%)
May 18, 2021 7.860 8.040 7.680 7.700 2,070,138 -0.06(-0.77%)
May 17, 2021 7.420 7.905 7.420 7.760 2,366,048 -0.04(-0.51%)
May 14, 2021 7.400 7.865 7.360 7.800 3,411,147 +0.47(+6.41%)
May 13, 2021 7.370 7.550 7.140 7.330 4,265,456 +0.08(+1.10%)
May 12, 2021 7.340 7.650 7.230 7.250 3,995,697 -0.27(-3.59%)
May 11, 2021 7.650 7.730 7.090 7.520 6,984,570 -0.38(-4.81%)
May 10, 2021 9.260 9.260 7.780 7.900 12,819,600 -1.91(-19.47%)
May 07, 2021 9.090 10.09 8.880 9.810 3,327,979 +0.93(+10.47%)
May 06, 2021 8.790 8.973 8.480 8.880 3,509,004 -0.06(-0.67%)
May 05, 2021 9.420 9.420 8.870 8.940 2,089,590 -0.30(-3.25%)
May 04, 2021 9.700 9.700 9.190 9.240 1,838,317 -0.50(-5.13%)
May 03, 2021 10.11 10.11 9.600 9.740 2,056,932 -0.24(-2.40%)
Apr 30, 2021 10.05 10.46 9.885 9.980 2,296,800 -0.48(-4.59%)
Apr 29, 2021 10.49 10.56 10.28 10.46 1,256,544 +0.13(+1.26%)
Apr 28, 2021 10.12 10.53 10.00 10.33 1,922,329 +0.21(+2.08%)
Apr 27, 2021 9.910 10.42 9.790 10.12 2,001,352 +0.22(+2.22%)
Apr 26, 2021 9.660 9.990 9.580 9.900 1,865,280 +0.31(+3.23%)
Apr 23, 2021 9.560 9.770 9.430 9.590 1,640,000 +0.05(+0.52%)
Apr 22, 2021 9.390 9.670 8.920 9.540 3,071,006 +0.15(+1.60%)
Apr 21, 2021 9.040 9.580 8.990 9.390 3,291,148 +0.45(+5.03%)
Apr 20, 2021 10.83 10.83 8.760 8.940 7,654,602 -1.95(-17.91%)
Apr 19, 2021 10.84 11.84 10.76 10.89 4,884,257 -0.10(-0.91%)
Apr 16, 2021 10.82 11.20 10.60 10.99 2,400,700 +0.13(+1.20%)
Apr 15, 2021 10.32 11.04 10.21 10.86 3,307,482 +0.72(+7.10%)
Apr 14, 2021 9.970 10.56 9.930 10.14 2,467,450 +0.18(+1.81%)
Apr 13, 2021 10.19 10.59 9.740 9.960 1,843,805 -0.11(-1.09%)
Apr 12, 2021 10.08 10.08 9.580 10.07 1,697,050 +0.00(+0.00%)
Apr 09, 2021 9.900 10.11 9.710 10.07 1,278,700 +0.10(+1.00%)
Apr 08, 2021 9.930 10.00 9.620 9.970 1,493,372 +0.13(+1.32%)
Apr 07, 2021 10.02 10.16 9.800 9.840 1,446,781 -0.28(-2.77%)
Apr 06, 2021 10.05 10.50 10.00 10.12 3,066,640 +0.28(+2.85%)
Apr 05, 2021 9.810 9.850 9.540 9.840 1,818,130 +0.11(+1.13%)
Apr 01, 2021 9.900 10.12 9.620 9.730 1,527,800 -0.10(-1.02%)
Mar 31, 2021 9.410 9.990 9.300 9.830 2,011,041 +0.51(+5.47%)
Mar 30, 2021 9.570 9.570 9.180 9.320 1,576,774 -0.20(-2.10%)
Mar 29, 2021 9.980 9.990 9.410 9.520 2,147,782 -0.64(-6.30%)
Mar 26, 2021 10.33 10.56 9.830 10.16 1,888,800 -0.12(-1.17%)
Mar 25, 2021 9.200 10.30 9.110 10.28 2,876,880 +0.67(+6.97%)
Mar 24, 2021 10.30 10.49 9.600 9.610 3,530,231 -0.51(-5.04%)
Mar 23, 2021 10.81 10.97 10.00 10.12 3,382,940 -0.87(-7.92%)
Mar 22, 2021 10.19 11.45 10.16 10.99 5,831,545 +0.96(+9.57%)
Mar 19, 2021 9.850 10.24 9.760 10.03 9,339,900 +0.28(+2.87%)
Mar 18, 2021 10.03 10.59 9.700 9.750 2,876,211 -0.52(-5.06%)
Mar 17, 2021 9.690 10.36 9.580 10.27 2,355,017 +0.39(+3.95%)
Mar 16, 2021 10.24 10.29 9.710 9.880 2,707,923 -0.33(-3.23%)
Mar 15, 2021 9.710 10.44 9.550 10.21 3,704,341 +0.63(+6.58%)
Mar 12, 2021 9.600 9.920 9.470 9.580 2,983,100 -0.11(-1.14%)
Mar 11, 2021 9.630 9.700 9.250 9.690 2,480,553 +0.30(+3.19%)
Mar 10, 2021 9.270 9.610 9.130 9.390 2,216,798 +0.25(+2.74%)
Mar 09, 2021 8.590 9.280 8.590 9.140 2,777,236 +0.64(+7.53%)
Mar 08, 2021 8.210 8.770 8.210 8.500 2,854,002 +0.28(+3.34%)
Mar 05, 2021 8.550 8.600 7.300 8.225 5,194,700 -0.25(-2.89%)
Mar 04, 2021 8.420 8.670 7.930 8.470 3,588,837 -0.02(-0.24%)
Mar 03, 2021 8.600 8.830 8.310 8.490 3,055,218 -0.15(-1.74%)
Mar 02, 2021 8.950 9.030 8.620 8.640 2,496,640 -0.26(-2.92%)
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.