Skip to main content

Dynavax Technologies Corporation - Common Stock (NQ:DVAX)

9.920 +0.010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.890 10.13 9.814 9.920 1,452,545 +0.01(+0.10%)
Jun 27, 2025 9.940 10.03 9.765 9.910 4,832,263 -0.03(-0.30%)
Jun 26, 2025 9.850 9.940 9.755 9.940 1,013,010 +0.08(+0.81%)
Jun 25, 2025 9.910 9.910 9.742 9.860 1,268,460 -0.05(-0.50%)
Jun 24, 2025 9.880 9.990 9.730 9.910 1,125,834 +0.14(+1.43%)
Jun 23, 2025 10.00 10.04 9.650 9.770 1,318,548 -0.22(-2.20%)
Jun 20, 2025 10.37 10.38 9.910 9.990 5,233,687 -0.31(-3.01%)
Jun 18, 2025 9.990 10.68 9.890 10.30 3,059,426 +0.31(+3.10%)
Jun 17, 2025 10.11 10.31 9.980 9.990 1,955,654 -0.18(-1.77%)
Jun 16, 2025 10.29 10.45 10.14 10.17 1,622,166 -0.10(-0.97%)
Jun 13, 2025 10.27 10.42 10.21 10.27 1,120,118 -0.13(-1.25%)
Jun 12, 2025 10.07 10.47 10.06 10.40 1,073,508 +0.22(+2.16%)
Jun 11, 2025 10.42 10.48 10.18 10.18 1,301,870 -0.25(-2.40%)
Jun 10, 2025 10.31 10.46 10.11 10.43 1,524,504 +0.15(+1.46%)
Jun 09, 2025 10.23 10.49 10.15 10.28 1,369,139 +0.04(+0.39%)
Jun 06, 2025 10.09 10.25 10.00 10.24 1,408,814 +0.29(+2.91%)
Jun 05, 2025 9.810 10.04 9.800 9.950 1,259,805 +0.06(+0.61%)
Jun 04, 2025 9.980 10.12 9.750 9.890 1,439,541 -0.12(-1.20%)
Jun 03, 2025 9.850 10.04 9.680 10.01 1,731,555 +0.17(+1.73%)
Jun 02, 2025 9.810 10.00 9.740 9.840 1,616,426 +0.05(+0.51%)
May 30, 2025 9.720 9.870 9.590 9.790 1,937,332 +0.03(+0.31%)
May 29, 2025 9.600 9.845 9.500 9.760 2,053,593 +0.26(+2.74%)
May 28, 2025 9.830 9.830 9.490 9.500 2,306,904 -0.28(-2.86%)
May 27, 2025 9.900 9.940 9.775 9.780 1,332,643 -0.02(-0.20%)
May 23, 2025 9.700 9.840 9.610 9.800 1,345,686 -0.02(-0.20%)
May 22, 2025 9.850 10.05 9.810 9.820 1,431,638 -0.08(-0.81%)
May 21, 2025 10.31 10.35 9.870 9.900 2,519,115 -0.52(-4.99%)
May 20, 2025 9.830 10.44 9.790 10.42 2,364,813 +0.59(+6.00%)
May 19, 2025 9.620 9.885 9.620 9.830 1,518,888 +0.16(+1.65%)
May 16, 2025 9.510 9.810 9.450 9.670 1,573,606 +0.16(+1.74%)
May 15, 2025 9.420 9.550 9.340 9.505 1,384,658 +0.11(+1.12%)
May 14, 2025 9.590 9.670 9.220 9.400 3,500,961 -0.22(-2.29%)
May 13, 2025 9.850 9.896 9.510 9.620 1,736,397 -0.23(-2.34%)
May 12, 2025 9.540 10.16 9.525 9.850 4,464,064 +0.44(+4.68%)
May 09, 2025 9.730 9.880 9.375 9.410 2,027,654 -0.28(-2.89%)
May 08, 2025 9.625 9.905 9.280 9.690 3,195,280 -0.03(-0.31%)
May 07, 2025 10.55 10.79 9.620 9.720 6,232,175 -1.20(-10.99%)
May 06, 2025 11.11 11.21 10.88 10.92 3,489,761 -0.34(-3.02%)
May 05, 2025 11.28 11.43 11.20 11.26 1,512,389 -0.07(-0.62%)
May 02, 2025 11.47 11.61 11.23 11.33 1,750,419 -0.15(-1.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.