$1.69 +0.01 (%) Dynavax Technologies Corp - NASDAQ

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVAX historical data

Date Open High Low Close Volume
10/30/20141.681.701.651.691,935,132
10/29/20141.691.711.591.681,412,351
10/28/20141.661.741.651.683,120,772
10/27/20141.621.731.591.686,776,038
10/24/20141.531.631.521.625,099,105
10/23/20141.481.531.441.5310,879,240
10/22/20141.521.551.461.472,505,325
10/21/20141.511.531.491.51897,045
10/20/20141.481.531.481.513,983,089
10/17/20141.511.521.471.481,071,156
10/16/20141.421.501.401.491,394,886
10/15/20141.421.451.391.441,011,348
10/14/20141.401.461.391.451,388,611
10/13/20141.381.461.341.381,418,974
10/10/20141.401.461.371.371,394,143
10/9/20141.461.481.411.411,149,661
10/8/20141.431.531.411.451,841,554
10/7/20141.431.471.411.41821,781
10/6/20141.451.481.441.45787,589
10/3/20141.461.461.421.46652,620
10/2/20141.411.451.411.44640,141
10/1/20141.421.441.411.421,240,461
9/30/20141.531.531.431.431,620,722
9/29/20141.411.521.401.463,302,426
9/26/20141.421.431.401.42496,100
9/25/20141.451.451.421.421,006,158
9/24/20141.421.461.401.451,181,648
9/23/20141.401.431.371.411,209,611
9/22/20141.451.471.401.422,180,596
9/19/20141.351.471.341.445,025,847
9/18/20141.351.361.341.35920,461
9/17/20141.341.381.321.34502,911
9/16/20141.391.391.321.352,291,907
9/15/20141.421.421.371.38991,540
9/12/20141.431.431.401.41892,443
9/11/20141.411.441.391.43951,660
9/10/20141.361.431.361.433,084,294
9/9/20141.371.431.371.38914,237
9/8/20141.371.391.371.39599,985
9/5/20141.391.391.361.38990,853
9/4/20141.401.421.381.38573,129
9/3/20141.401.411.381.381,199,994
9/2/20141.431.451.391.401,038,815
8/29/20141.421.441.381.421,614,877
8/28/20141.401.431.381.38833,729
8/27/20141.451.451.391.421,625,465
8/26/20141.441.461.431.45787,459
8/25/20141.431.461.431.43539,558
8/22/20141.411.451.381.431,118,703
8/21/20141.431.431.401.41690,961
8/20/20141.421.441.411.42568,797
8/19/20141.461.471.411.411,550,156
8/18/20141.491.491.441.47873,779
8/15/20141.531.531.451.461,469,263
8/14/20141.481.541.461.491,464,210
8/13/20141.451.491.441.47522,638
8/12/20141.461.521.411.451,238,699
8/11/20141.391.481.381.461,206,909
8/8/20141.431.431.371.381,438,998
8/7/20141.461.501.431.441,708,930
8/6/20141.471.531.471.521,711,994
8/5/20141.491.521.481.511,614,520
8/4/20141.451.511.441.492,199,800
8/1/20141.471.481.411.431,968,116
7/31/20141.481.511.461.481,458,917
7/30/20141.471.531.471.511,907,513
7/29/20141.371.481.371.466,969,256
7/28/20141.371.401.311.372,379,411
7/25/20141.381.411.361.38967,577
7/24/20141.431.441.391.41844,180
7/23/20141.411.451.401.411,078,717
7/22/20141.421.451.401.411,488,728
7/21/20141.411.461.381.412,408,937
7/18/20141.351.421.341.423,143,947
7/17/20141.421.441.341.373,486,943
7/16/20141.481.491.421.432,178,973
7/15/20141.531.551.451.472,452,924
7/14/20141.551.571.531.54597,091
7/11/20141.511.581.511.54743,082
7/10/20141.451.561.431.522,069,530
7/9/20141.541.561.501.501,596,132
7/8/20141.591.591.501.533,040,786
7/7/20141.581.621.571.591,647,324
7/3/20141.561.591.531.58738,659
7/2/20141.571.601.551.551,449,889
7/1/20141.601.631.561.582,799,696
6/30/20141.621.641.501.602,019,375
6/27/20141.561.621.541.628,326,881
6/26/20141.581.591.541.571,017,005
6/25/20141.551.601.531.581,257,398
6/24/20141.641.661.551.574,137,515
6/23/20141.601.621.571.57837,926
6/20/20141.571.631.551.593,642,584
6/19/20141.571.581.551.56629,823
6/18/20141.591.601.541.57870,521
6/17/20141.531.631.511.582,965,506
6/16/20141.571.591.531.541,046,026
6/13/20141.561.571.531.56941,651
6/12/20141.571.571.511.541,254,584
6/11/20141.531.621.521.562,199,881
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center