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

Dynavax Technologies (NQ: DVAX )

11.49 -0.20 (-1.71%)
Official Closing Price Updated: 4:15 PM EDT, Apr 16, 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 (%)
Jan 31, 2017 3.850 4.125 3.700 4.100 1,475,435 +0.25(+6.49%)
Jan 30, 2017 3.900 3.900 3.750 3.850 573,311 -0.05(-1.28%)
Jan 27, 2017 3.950 4.000 3.755 3.900 935,469 +0.10(+2.63%)
Jan 26, 2017 3.900 3.950 3.750 3.800 714,965 -0.15(-3.80%)
Jan 25, 2017 4.100 4.125 3.800 3.950 1,567,895 -0.10(-2.47%)
Jan 24, 2017 4.150 4.162 3.950 4.050 680,571 -0.10(-2.41%)
Jan 23, 2017 4.200 4.300 4.050 4.150 1,000,420 -0.10(-2.35%)
Jan 20, 2017 4.250 4.300 4.175 4.250 528,066 +0.05(+1.19%)
Jan 19, 2017 4.300 4.300 4.200 4.200 647,275 -0.15(-3.45%)
Jan 18, 2017 4.350 4.375 4.250 4.350 564,709 +0.05(+1.16%)
Jan 17, 2017 4.350 4.400 4.250 4.300 851,467 -0.05(-1.15%)
Jan 13, 2017 4.350 4.350 4.350 0 +0.05(+1.16%)
Jan 12, 2017 4.250 4.450 4.200 4.300 1,166,116 +0.05(+1.18%)
Jan 11, 2017 4.300 4.400 4.100 4.250 1,068,430 -0.05(-1.16%)
Jan 10, 2017 4.350 4.450 4.200 4.300 823,812 +0.00(+0.00%)
Jan 09, 2017 4.300 4.450 4.200 4.300 771,118 +0.05(+1.18%)
Jan 06, 2017 4.200 4.450 4.150 4.250 1,332,639 +0.05(+1.19%)
Jan 05, 2017 4.450 4.450 3.900 4.200 1,771,917 -0.20(-4.55%)
Jan 04, 2017 4.100 4.450 3.950 4.400 1,030,818 +0.35(+8.64%)
Jan 03, 2017 4.000 4.050 3.850 4.050 1,024,313 +0.10(+2.53%)
Dec 30, 2016 3.950 3.950 3.950 0 -0.15(-3.66%)
Dec 29, 2016 3.950 4.150 3.900 4.100 1,465,625 +0.15(+3.80%)
Dec 28, 2016 4.050 4.200 3.950 3.950 643,377 -0.15(-3.66%)
Dec 27, 2016 4.100 4.200 4.011 4.100 908,889 +0.00(+0.00%)
Dec 23, 2016 4.100 4.100 4.100 0 +0.05(+1.23%)
Dec 22, 2016 4.150 4.250 4.050 4.050 884,306 -0.10(-2.41%)
Dec 21, 2016 4.200 4.375 4.100 4.150 702,729 -0.05(-1.19%)
Dec 20, 2016 4.450 4.600 4.150 4.200 1,226,218 -0.20(-4.55%)
Dec 19, 2016 4.450 4.700 4.300 4.400 2,331,612 +0.00(+0.00%)
Dec 16, 2016 4.100 4.500 4.050 4.400 3,076,263 +0.30(+7.32%)
Dec 15, 2016 3.900 4.100 3.800 4.100 1,649,542 +0.20(+5.13%)
Dec 14, 2016 4.150 4.200 3.900 3.900 1,042,862 -0.20(-4.88%)
Dec 13, 2016 4.550 4.550 4.000 4.100 2,303,096 -0.35(-7.87%)
Dec 12, 2016 4.600 4.750 4.450 4.450 1,587,953 -0.20(-4.30%)
Dec 09, 2016 4.800 5.000 4.600 4.650 1,921,000 -0.15(-3.12%)
Dec 08, 2016 5.000 5.200 4.800 4.800 2,405,831 -0.20(-4.00%)
Dec 07, 2016 5.100 5.150 4.750 5.000 2,128,533 -0.20(-3.85%)
Dec 06, 2016 5.100 5.400 4.850 5.200 2,109,272 +0.05(+0.97%)
Dec 05, 2016 4.750 5.175 4.750 5.150 2,063,585 +0.45(+9.57%)
Dec 02, 2016 4.350 4.800 4.250 4.700 1,487,495 +0.35(+8.05%)
Dec 01, 2016 4.400 4.500 4.150 4.350 1,492,871 +0.05(+1.16%)
Nov 30, 2016 4.800 4.900 4.300 4.300 2,151,521 -0.45(-9.47%)
Nov 29, 2016 4.600 4.900 4.550 4.750 1,267,633 +0.15(+3.26%)
Nov 28, 2016 4.900 5.000 4.550 4.600 1,651,861 -0.40(-8.00%)
Nov 25, 2016 4.900 5.000 4.800 5.000 658,110 +0.15(+3.09%)
Nov 23, 2016 4.850 4.850 4.850 0 -0.35(-6.73%)
Nov 22, 2016 4.800 5.300 4.750 5.200 3,219,410 +0.45(+9.47%)
Nov 21, 2016 4.700 4.850 4.600 4.750 1,708,079 +0.05(+1.06%)
Nov 18, 2016 4.500 4.850 4.400 4.700 2,090,983 +0.20(+4.44%)
Nov 17, 2016 4.600 4.600 4.300 4.500 2,111,461 -0.10(-2.17%)
Nov 16, 2016 4.650 4.750 4.500 4.600 2,773,546 -0.15(-3.16%)
Nov 15, 2016 4.150 4.800 3.950 4.750 8,570,386 +0.65(+15.85%)
Nov 14, 2016 3.250 4.700 3.200 4.100 29,097,552 -7.50(-64.66%)
Nov 11, 2016 11.25 11.80 11.20 11.60 1,133,476 +0.30(+2.65%)
Nov 10, 2016 11.60 12.05 11.50 11.30 1,216,511 -0.05(-0.44%)
Nov 09, 2016 10.45 11.50 10.10 11.35 1,707,177 +0.95(+9.13%)
Nov 08, 2016 10.10 10.80 9.800 10.40 1,390,706 +0.25(+2.46%)
Nov 07, 2016 9.800 10.35 9.500 10.15 888,948 +0.40(+4.10%)
Nov 04, 2016 9.200 10.03 9.200 9.750 1,135,215 +0.55(+5.98%)
Nov 03, 2016 9.850 9.850 9.000 9.200 896,892 -0.55(-5.64%)
Nov 02, 2016 9.550 9.950 9.550 9.750 577,344 +0.15(+1.56%)
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.