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

Dynavax Technologies Corporation - Common Stock (NQ:DVAX)

10.27 +0.11 (+1.08%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 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 (%)
Jul 03, 2025 10.13 10.30 10.12 10.27 511,141 +0.11(+1.08%)
Jul 02, 2025 10.03 10.24 9.970 10.16 1,431,192 +0.10(+0.99%)
Jul 01, 2025 9.870 10.38 9.785 10.06 1,332,501 +0.14(+1.41%)
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(+1.68%)
May 15, 2025 9.420 9.550 9.340 9.510 1,384,658 +0.11(+1.17%)
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.