Skip to main content

Dynavax Technologies (NQ: DVAX )

11.85 -0.21 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.38 22.95 22.35 22.77 278,052 +0.26(+1.16%)
May 28, 2015 22.49 22.64 22.05 22.51 197,675 +0.15(+0.67%)
May 27, 2015 22.07 22.63 21.91 22.36 472,261 +0.31(+1.41%)
May 26, 2015 21.77 22.16 21.57 22.05 535,718 +0.31(+1.43%)
May 22, 2015 21.85 21.74 21.74 21.74 317,700 -0.24(-1.09%)
May 21, 2015 21.27 22.24 20.76 21.98 1,011,449 +0.59(+2.76%)
May 20, 2015 20.94 21.40 20.58 21.39 231,858 +0.58(+2.79%)
May 19, 2015 20.86 21.38 20.57 20.81 206,589 -0.19(-0.90%)
May 18, 2015 20.09 21.00 20.06 21.00 241,917 +0.79(+3.91%)
May 15, 2015 20.43 20.52 19.77 20.21 200,823 -0.19(-0.93%)
May 14, 2015 20.18 20.51 19.75 20.40 166,236 +0.25(+1.24%)
May 13, 2015 20.40 20.54 19.91 20.15 245,564 -0.13(-0.64%)
May 12, 2015 19.97 20.39 19.59 20.28 227,586 +0.24(+1.20%)
May 11, 2015 19.94 20.55 19.91 20.04 296,617 +0.09(+0.45%)
May 08, 2015 19.98 20.04 19.54 19.95 321,479 +0.29(+1.48%)
May 07, 2015 19.16 19.99 18.53 19.66 419,171 +0.09(+0.46%)
May 06, 2015 19.92 20.42 19.06 19.57 274,095 -0.19(-0.96%)
May 05, 2015 20.35 20.40 19.57 19.76 295,728 -0.42(-2.08%)
May 04, 2015 20.49 21.24 20.12 20.18 266,243 -0.33(-1.61%)
May 01, 2015 19.99 21.03 19.92 20.51 355,405 +0.40(+1.96%)
Apr 30, 2015 21.33 21.59 19.76 20.11 498,942 -1.23(-5.74%)
Apr 29, 2015 21.45 22.08 20.88 21.34 210,288 -0.18(-0.84%)
Apr 28, 2015 21.92 22.52 20.75 21.52 386,476 -0.47(-2.14%)
Apr 27, 2015 23.33 23.61 21.69 21.99 460,488 -1.32(-5.66%)
Apr 24, 2015 23.61 23.95 23.29 23.31 263,604 -0.38(-1.60%)
Apr 23, 2015 23.36 23.85 23.24 23.69 226,064 +0.28(+1.20%)
Apr 22, 2015 23.58 23.89 23.13 23.41 275,505 -0.07(-0.30%)
Apr 21, 2015 23.66 23.95 23.27 23.48 288,158 +0.00(+0.00%)
Apr 20, 2015 23.50 23.92 23.04 23.48 382,581 -0.10(-0.42%)
Apr 17, 2015 23.88 23.95 22.96 23.58 459,584 -0.58(-2.40%)
Apr 16, 2015 22.95 24.60 22.95 24.16 601,427 +1.23(+5.36%)
Apr 15, 2015 23.10 23.39 22.62 22.93 247,968 -0.07(-0.30%)
Apr 14, 2015 22.90 23.31 22.71 23.00 256,838 +0.20(+0.90%)
Apr 13, 2015 22.63 23.12 22.63 22.80 224,208 +0.19(+0.82%)
Apr 10, 2015 22.54 23.12 22.41 22.61 262,076 +0.19(+0.85%)
Apr 09, 2015 23.16 23.42 22.13 22.42 535,037 -0.67(-2.90%)
Apr 08, 2015 22.77 23.43 22.70 23.09 542,779 +0.37(+1.63%)
Apr 07, 2015 22.05 23.60 21.78 22.72 527,597 +0.68(+3.09%)
Apr 06, 2015 22.50 22.66 21.80 22.04 796,225 -0.57(-2.52%)
Apr 02, 2015 22.56 22.61 22.61 22.61 444,900 +0.12(+0.53%)
Apr 01, 2015 22.46 22.92 21.45 22.49 460,138 +0.06(+0.27%)
Mar 31, 2015 22.90 23.18 22.30 22.43 679,566 -0.71(-3.07%)
Mar 30, 2015 22.87 23.62 22.55 23.14 400,375 +0.44(+1.94%)
Mar 27, 2015 22.49 23.24 22.41 22.70 506,258 +0.33(+1.48%)
Mar 26, 2015 23.48 23.48 22.02 22.37 701,826 -1.39(-5.85%)
Mar 25, 2015 25.50 25.81 23.28 23.76 711,148 -1.68(-6.60%)
Mar 24, 2015 25.15 26.89 24.89 25.44 1,452,287 +0.38(+1.52%)
Mar 23, 2015 23.56 25.49 23.12 25.06 1,537,315 +2.44(+10.79%)
Mar 20, 2015 23.35 23.87 22.29 22.62 614,109 -0.57(-2.46%)
Mar 19, 2015 22.39 23.25 22.24 23.19 328,657 +0.80(+3.57%)
Mar 18, 2015 22.79 22.90 22.11 22.39 201,392 -0.53(-2.31%)
Mar 17, 2015 22.64 23.18 22.40 22.92 339,906 +0.22(+0.95%)
Mar 16, 2015 22.57 22.99 22.36 22.70 433,022 +0.27(+1.20%)
Mar 13, 2015 21.92 23.00 21.92 22.43 570,740 +0.57(+2.63%)
Mar 12, 2015 22.04 22.14 21.66 21.86 227,748 -0.07(-0.32%)
Mar 11, 2015 22.19 22.50 21.54 21.93 262,137 -0.22(-0.99%)
Mar 10, 2015 21.27 22.57 21.00 22.15 344,400 +0.52(+2.40%)
Mar 09, 2015 21.34 21.74 20.73 21.63 253,692 +0.31(+1.45%)
Mar 06, 2015 21.46 21.65 20.55 21.32 418,136 -0.24(-1.11%)
Mar 05, 2015 21.43 22.40 20.79 21.56 618,758 +0.25(+1.20%)
Mar 04, 2015 19.70 21.93 19.72 21.30 1,001,256 +1.59(+8.04%)
Mar 03, 2015 18.90 19.85 18.76 19.72 709,070 +0.91(+4.84%)
Mar 02, 2015 17.85 19.17 17.68 18.81 1,107,049 +1.21(+6.87%)
Feb 27, 2015 17.52 17.72 17.38 17.60 292,510 +0.10(+0.57%)
Feb 26, 2015 17.57 17.70 17.00 17.50 149,370 -0.04(-0.20%)
Feb 25, 2015 17.03 17.78 16.95 17.54 172,585 +0.46(+2.72%)
Feb 24, 2015 17.64 17.65 16.75 17.07 202,207 -0.50(-2.85%)
Feb 23, 2015 17.73 17.86 17.38 17.57 158,939 -0.18(-1.01%)
Feb 20, 2015 17.81 17.93 17.71 17.75 188,999 -0.02(-0.08%)
Feb 19, 2015 17.47 18.16 17.37 17.77 304,307 +0.21(+1.23%)
Feb 18, 2015 17.33 17.61 17.06 17.55 294,735 +0.18(+1.04%)
Feb 17, 2015 16.92 17.49 16.88 17.37 422,012 +0.41(+2.42%)
Feb 13, 2015 16.42 16.96 16.96 16.96 331,900 +0.66(+4.05%)
Feb 12, 2015 16.25 16.34 15.92 16.30 166,379 +0.10(+0.62%)
Feb 11, 2015 16.25 16.45 15.86 16.20 243,390 +0.00(+0.00%)
Feb 10, 2015 16.10 16.38 15.84 16.20 312,699 +0.20(+1.25%)
Feb 09, 2015 16.12 16.61 15.87 16.00 292,085 -0.14(-0.87%)
Feb 06, 2015 16.45 17.06 16.05 16.14 187,131 -0.33(-2.00%)
Feb 05, 2015 16.29 16.66 16.21 16.47 256,073 +0.29(+1.79%)
Feb 04, 2015 16.21 16.28 15.80 16.18 209,920 -0.17(-1.04%)
Feb 03, 2015 16.51 16.52 16.00 16.35 249,670 -0.07(-0.43%)
Feb 02, 2015 17.17 17.42 16.22 16.42 284,299 -0.68(-3.98%)
Jan 30, 2015 16.99 17.59 16.80 17.10 745,005 +0.00(+0.00%)
Jan 29, 2015 17.03 17.16 16.57 17.10 309,151 +0.09(+0.53%)
Jan 28, 2015 18.14 18.33 16.67 17.01 787,993 -1.09(-6.02%)
Jan 27, 2015 18.19 18.72 17.93 18.10 315,626 -0.30(-1.63%)
Jan 26, 2015 17.49 18.40 17.20 18.40 419,494 +0.86(+4.90%)
Jan 23, 2015 17.94 17.94 17.34 17.54 381,829 -0.45(-2.50%)
Jan 22, 2015 18.09 18.30 17.46 17.99 271,774 -0.04(-0.22%)
Jan 21, 2015 17.89 18.23 17.65 18.03 327,786 -0.12(-0.66%)
Jan 20, 2015 18.12 18.37 17.17 18.15 233,023 +0.06(+0.33%)
Jan 16, 2015 17.84 18.40 17.77 18.09 246,809 +0.17(+0.95%)
Jan 15, 2015 18.75 18.75 17.66 17.92 400,752 -0.83(-4.43%)
Jan 14, 2015 18.12 18.76 17.42 18.75 504,408 +0.48(+2.63%)
Jan 13, 2015 18.61 18.85 18.04 18.27 647,832 -0.31(-1.67%)
Jan 12, 2015 18.11 18.80 17.84 18.58 606,545 +0.87(+4.91%)
Jan 09, 2015 18.02 18.09 17.50 17.71 386,139 -0.26(-1.45%)
Jan 08, 2015 17.96 18.10 17.66 17.97 313,405 +0.12(+0.67%)
Jan 07, 2015 17.29 17.92 17.29 17.85 274,851 +0.65(+3.78%)
Jan 06, 2015 17.51 17.64 16.90 17.20 254,928 -0.28(-1.60%)
Jan 05, 2015 17.25 17.75 17.06 17.48 362,497 +0.07(+0.40%)
Jan 02, 2015 17.03 17.67 17.00 17.41 258,565 +0.55(+3.26%)
Dec 31, 2014 17.16 16.86 16.86 16.86 221,600 -0.16(-0.94%)
Dec 30, 2014 16.30 18.12 16.19 17.02 452,253 +0.70(+4.29%)
Dec 29, 2014 15.58 16.33 15.58 16.32 274,126 +0.70(+4.48%)
Dec 26, 2014 15.49 15.75 15.35 15.62 101,503 +0.27(+1.76%)
Dec 24, 2014 15.02 15.35 15.35 15.35 142,300 +0.30(+1.99%)
Dec 23, 2014 15.17 15.24 14.62 15.05 356,602 -0.08(-0.53%)
Dec 22, 2014 15.31 15.45 14.57 15.13 236,709 -0.21(-1.37%)
Dec 19, 2014 15.50 15.79 15.24 15.34 781,926 -0.18(-1.16%)
Dec 18, 2014 15.24 15.65 15.14 15.52 188,473 +0.40(+2.65%)
Dec 17, 2014 14.34 15.24 14.26 15.12 209,865 +0.78(+5.44%)
Dec 16, 2014 14.32 15.13 14.18 14.34 282,142 -0.03(-0.21%)
Dec 15, 2014 15.98 16.11 14.35 14.37 395,160 -1.57(-9.85%)
Dec 12, 2014 15.45 16.32 15.21 15.94 515,996 +0.74(+4.87%)
Dec 11, 2014 15.41 15.71 15.06 15.20 148,378 -0.18(-1.17%)
Dec 10, 2014 15.84 16.03 15.29 15.38 192,196 -0.53(-3.33%)
Dec 09, 2014 15.67 16.09 15.17 15.91 363,654 +0.10(+0.63%)
Dec 08, 2014 15.28 15.90 14.91 15.81 357,778 +0.54(+3.54%)
Dec 05, 2014 14.96 15.35 14.94 15.27 243,839 +0.40(+2.69%)
Dec 04, 2014 15.11 15.11 14.77 14.87 167,883 -0.22(-1.46%)
Dec 03, 2014 15.29 15.44 14.99 15.09 237,452 -0.12(-0.79%)
Dec 02, 2014 14.09 15.24 13.99 15.21 281,938 +1.12(+7.95%)
Dec 01, 2014 14.76 14.84 14.00 14.09 322,901 -0.77(-5.18%)
Nov 28, 2014 15.07 15.44 14.82 14.86 163,762 -0.24(-1.59%)
Nov 26, 2014 14.43 15.10 15.10 15.10 320,000 +0.72(+5.01%)
Nov 25, 2014 14.43 14.56 14.10 14.38 261,974 -0.01(-0.07%)
Nov 24, 2014 14.28 14.68 14.02 14.39 364,334 +0.10(+0.70%)
Nov 21, 2014 14.67 14.67 14.00 14.29 401,654 -0.22(-1.52%)
Nov 20, 2014 14.28 14.58 14.10 14.51 289,886 +0.19(+1.33%)
Nov 19, 2014 14.64 14.64 14.13 14.32 423,690 -0.35(-2.39%)
Nov 18, 2014 14.46 14.80 14.30 14.67 603,451 +0.21(+1.45%)
Nov 17, 2014 14.61 14.70 14.11 14.46 539,121 -0.22(-1.50%)
Nov 14, 2014 15.56 15.63 14.54 14.68 469,457 -0.92(-5.90%)
Nov 13, 2014 16.00 16.28 15.47 15.60 448,982 -0.44(-2.74%)
Nov 12, 2014 16.53 16.53 15.79 16.04 367,721 -0.56(-3.37%)
Nov 11, 2014 15.50 17.12 15.36 16.60 831,198 +0.62(+3.88%)
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.