Skip to main content

Dynavax Technologies (NQ: DVAX )

12.67 -0.22 (-1.71%)
Streaming Delayed Price Updated: 12:20 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 12.78 13.04 12.73 12.89 1,096,174 +0.10(+0.78%)
Dec 03, 2024 12.96 13.09 12.78 12.79 1,165,635 -0.25(-1.92%)
Dec 02, 2024 12.80 13.05 12.76 13.04 2,689,842 +0.18(+1.40%)
Nov 29, 2024 12.95 12.95 12.76 12.86 611,129 -0.05(-0.39%)
Nov 27, 2024 12.73 12.99 12.67 12.91 2,027,763 +0.25(+1.97%)
Nov 26, 2024 12.44 12.77 12.41 12.66 1,538,421 +0.17(+1.36%)
Nov 25, 2024 12.50 12.83 12.45 12.49 2,001,486 +0.07(+0.56%)
Nov 22, 2024 12.32 12.58 12.31 12.42 902,686 +0.06(+0.49%)
Nov 21, 2024 12.26 12.45 12.11 12.36 1,867,903 +0.19(+1.56%)
Nov 20, 2024 12.01 12.23 11.75 12.17 1,352,748 +0.16(+1.33%)
Nov 19, 2024 11.75 12.09 11.51 12.01 1,438,468 +0.32(+2.74%)
Nov 18, 2024 12.18 12.36 11.60 11.69 3,225,288 -0.52(-4.26%)
Nov 15, 2024 13.34 13.40 12.13 12.21 8,112,422 -1.18(-8.81%)
Nov 14, 2024 13.58 13.71 13.37 13.39 2,791,702 -0.13(-0.96%)
Nov 13, 2024 13.60 13.74 13.44 13.52 1,956,445 +0.02(+0.15%)
Nov 12, 2024 13.50 13.72 13.15 13.50 3,184,124 -0.16(-1.17%)
Nov 11, 2024 13.21 13.89 13.13 13.66 7,206,183 +0.65(+5.00%)
Nov 08, 2024 12.50 13.72 12.41 13.01 5,099,687 +0.99(+8.24%)
Nov 07, 2024 12.29 12.41 12.01 12.02 2,219,075 -0.27(-2.20%)
Nov 06, 2024 12.25 12.40 12.00 12.29 3,241,680 +0.28(+2.33%)
Nov 05, 2024 11.86 12.07 11.76 12.01 2,312,643 +0.22(+1.87%)
Nov 04, 2024 11.72 11.83 11.61 11.79 1,914,881 +0.01(+0.08%)
Nov 01, 2024 11.93 11.98 11.75 11.78 1,780,255 -0.07(-0.59%)
Oct 31, 2024 12.10 12.10 11.81 11.85 1,852,401 -0.21(-1.74%)
Oct 30, 2024 11.78 12.10 11.72 12.06 2,849,036 +0.25(+2.12%)
Oct 29, 2024 11.39 11.84 11.38 11.81 3,146,640 +0.42(+3.69%)
Oct 28, 2024 10.76 11.41 10.67 11.39 3,337,525 +0.68(+6.35%)
Oct 25, 2024 10.83 11.00 10.70 10.71 1,784,653 -0.06(-0.56%)
Oct 24, 2024 10.89 10.90 10.69 10.77 2,518,793 -0.10(-0.92%)
Oct 23, 2024 11.00 11.05 10.79 10.87 1,911,594 -0.12(-1.09%)
Oct 22, 2024 11.00 11.02 10.93 10.99 7,369,018 +0.01(+0.09%)
Oct 21, 2024 11.00 11.10 10.89 10.98 2,439,300 +0.03(+0.27%)
Oct 18, 2024 10.96 11.00 10.70 10.95 2,415,757 +0.03(+0.27%)
Oct 17, 2024 11.04 11.04 10.80 10.92 1,850,628 -0.11(-1.00%)
Oct 16, 2024 10.80 11.14 10.76 11.03 1,642,741 +0.27(+2.51%)
Oct 15, 2024 10.41 10.80 10.40 10.76 1,683,165 +0.30(+2.87%)
Oct 14, 2024 10.35 10.59 10.30 10.46 1,043,732 +0.03(+0.29%)
Oct 11, 2024 10.28 10.44 10.16 10.43 1,551,340 +0.15(+1.46%)
Oct 10, 2024 10.51 10.51 10.12 10.28 1,821,100 -0.31(-2.93%)
Oct 09, 2024 10.64 10.74 10.57 10.59 1,997,977 -0.04(-0.38%)
Oct 08, 2024 10.85 10.85 10.62 10.63 2,085,597 -0.14(-1.30%)
Oct 07, 2024 11.03 11.11 10.65 10.77 1,834,931 -0.25(-2.27%)
Oct 04, 2024 11.25 11.36 10.94 11.02 1,410,354 -0.17(-1.52%)
Oct 03, 2024 11.34 11.40 11.19 11.19 831,410 -0.16(-1.41%)
Oct 02, 2024 11.25 11.57 11.16 11.35 1,361,881 +0.05(+0.44%)
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.