$15.50 -0.31 (%) Dynavax Technologies Corp - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVAX historical data

Date Open High Low Close Volume
7/27/201614.9315.9914.9315.81670,574
7/26/201614.9115.1414.7014.78323,885
7/25/201615.3815.4914.9515.00429,867
7/22/201615.3715.6815.3015.32555,980
7/21/201615.1615.8015.0715.31598,135
7/20/201614.2415.0814.1615.04725,579
7/19/201614.6214.7514.1614.26444,573
7/18/201615.1415.3914.4114.66497,148
7/15/201614.3615.2214.1615.13816,083
7/14/201614.7014.8914.2314.23462,169
7/13/201615.3315.4714.5314.57468,816
7/12/201615.3615.5015.0415.25475,625
7/11/201615.6015.6415.2515.27340,066
7/8/201615.0515.5715.0115.49389,685
7/7/201615.1415.2914.6615.04284,614
7/6/201614.6815.0914.5715.07354,831
7/5/201615.0215.1814.6514.84304,639
7/1/201614.5815.2114.2515.12537,727
6/30/201614.4914.7614.1614.58485,500
6/29/201613.9214.4913.6214.37650,918
6/28/201613.4514.0113.4513.69795,264
6/27/201613.7113.8912.8413.20893,001
6/24/201614.1714.7213.8013.87891,663
6/23/201614.9915.1914.6815.01448,174
6/22/201614.7915.4914.4214.83569,042
6/21/201615.0115.1014.5614.86595,693
6/20/201614.4515.2514.4014.94588,983
6/17/201614.5014.7314.0914.27966,712
6/16/201614.3414.5313.8814.51722,203
6/15/201614.4014.9414.2914.37507,722
6/14/201614.5814.9813.9314.28604,074
6/13/201614.6115.2514.3614.57659,178
6/10/201614.9814.9814.1014.59711,850
6/9/201616.0816.1515.0315.05890,801
6/8/201616.4216.4815.9616.16374,255
6/7/201616.9016.9016.2116.42264,643
6/6/201616.2816.8115.9216.81396,548
6/3/201617.0517.1316.0116.24498,713
6/2/201616.5917.1416.5017.14436,952
6/1/201616.5116.7716.3216.57341,803
5/31/201615.9816.6415.9016.59748,783
5/27/201615.8215.9415.4815.85392,239
5/26/201616.0316.1715.8315.85425,167
5/25/201616.2516.4915.7816.10480,571
5/24/201615.9916.5015.7916.12471,589
5/23/201615.8316.7115.7415.89691,175
5/20/201615.3615.7615.1015.71503,233
5/19/201615.2715.6315.0015.21332,974
5/18/201614.9215.5214.8215.33335,963
5/17/201615.3715.5514.8614.96567,065
5/16/201615.1915.9315.0315.50630,569
5/13/201614.4415.4814.4015.22669,358
5/12/201615.1215.2914.3514.47694,707
5/11/201615.2215.7114.9515.00510,088
5/10/201615.2015.9814.4915.32995,631
5/9/201614.1515.3914.1415.07889,176
5/6/201614.2514.3613.5814.09880,225
5/5/201614.7114.9714.0014.38998,241
5/4/201615.9816.0214.6814.941,676,555
5/3/201616.0916.5415.7916.08875,237
5/2/201616.4016.6015.6716.221,393,770
4/29/201617.5017.7016.1016.411,524,443
4/28/201618.0018.3617.5217.531,099,276
4/27/201618.3118.9617.7518.533,580,803
4/26/201621.8521.8520.5820.98533,921
4/25/201622.1322.3821.3421.61559,287
4/22/201622.5122.8321.7422.09481,018
4/21/201621.9822.4321.4522.40594,910
4/20/201622.8222.8221.9322.03753,723
4/19/201622.7023.6222.1622.741,380,201
4/18/201621.0022.2120.7522.20641,814
4/15/201621.1021.3520.4821.16545,682
4/14/201620.9621.3220.6621.08313,306
4/13/201620.6421.0620.1920.97422,130
4/12/201620.6420.7419.7520.52902,473
4/11/201621.8721.9020.5620.69900,796
4/8/201622.1822.2121.2921.76641,063
4/7/201621.6622.4721.4021.84942,351
4/6/201621.5622.0821.2821.781,138,066
4/5/201621.1122.2120.9421.501,198,043
4/4/201620.1621.6220.1221.421,397,025
4/1/201619.1620.1818.6320.16799,674
3/31/201618.6119.5518.2619.24990,680
3/30/201618.5119.2017.8718.05455,127
3/29/201617.6118.4717.4018.42714,809
3/28/201618.3018.4017.3917.76419,818
3/24/201617.9418.7617.4518.18567,623
3/23/201619.0419.5918.0318.18868,192
3/22/201617.5019.7117.5019.00991,333
3/21/201617.1518.2517.0117.72773,006
3/18/201617.2217.4015.8117.261,488,966
3/17/201616.2217.2115.5217.151,101,533
3/16/201615.9816.5715.8916.43988,854
3/15/201617.2517.3715.9516.14734,852
3/14/201616.9017.7416.9017.41599,706
3/11/201616.2316.9416.1916.92486,662
3/10/201617.2617.3715.8016.17736,440
3/9/201616.5417.1915.8016.941,322,955
3/8/201617.6017.8616.5016.59923,871
3/7/201616.8518.2116.5217.751,465,328
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center