$17.60 +0.10 (%) Dynavax Technologies Corp - NASDAQ

Feb. 27, 2015 | 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
2/27/201517.5217.7217.3817.60292,510
2/26/201517.5717.7017.0017.50149,370
2/25/201517.0317.7816.8917.54172,585
2/24/201517.6417.6516.7517.07202,207
2/23/201517.7317.8617.3817.57158,939
2/20/201517.8117.9317.7117.75188,999
2/19/201517.4718.1617.3717.77304,307
2/18/201517.3317.6117.0617.55294,735
2/17/201516.9217.4916.8817.37422,012
2/13/201516.4217.2016.0016.96331,980
2/12/201516.2516.3415.9216.30166,379
2/11/201516.2516.4515.8616.20243,390
2/10/201516.1016.3815.8416.20312,699
2/9/201516.1216.6115.8716.00292,085
2/6/201516.4517.0616.0516.14187,131
2/5/201516.2916.6616.2116.47256,073
2/4/201516.2116.2815.8016.18209,920
2/3/201516.5116.5216.0016.35249,670
2/2/201517.1717.4216.2216.42284,299
1/30/201516.9917.5916.8017.10745,005
1/29/201517.0317.1616.5717.10309,151
1/28/201518.1418.3316.6717.01787,993
1/27/201518.1918.7217.9318.10315,626
1/26/201517.4918.4017.2018.40419,509
1/23/201517.9417.9417.3417.54381,829
1/22/201518.0918.3017.4617.99271,774
1/21/201517.8918.2317.6518.03327,786
1/20/201518.1218.3717.1718.15233,023
1/16/201517.8418.4017.7718.09246,809
1/15/201518.7518.7517.6617.92400,752
1/14/201518.1218.7617.4218.75504,408
1/13/201518.6118.8518.0418.27647,832
1/12/201518.1118.8017.8418.58606,545
1/9/201518.0218.0917.5017.71386,139
1/8/201517.9618.1017.6617.97313,405
1/7/201517.2917.9217.2917.85274,851
1/6/201517.5117.6416.9017.20254,928
1/5/201517.2517.7517.0617.48362,497
1/2/201517.0317.6717.0017.41258,565
12/31/201417.1617.4816.7816.86221,598
12/30/201416.3018.1216.1917.02452,253
12/29/201415.5816.3315.5816.32274,126
12/26/201415.4915.7515.3515.62101,503
12/24/201415.0215.6015.0015.35142,346
12/23/201415.1715.2414.6215.05356,602
12/22/201415.3115.4514.5715.13236,709
12/19/201415.5015.7915.2415.34781,926
12/18/201415.2415.6515.1415.52188,473
12/17/201414.3415.2414.2615.12209,865
12/16/201414.3215.1314.1814.34284,042
12/15/201415.9816.1114.3514.37395,160
12/12/201415.4516.3215.2115.94515,996
12/11/201415.4115.7115.0615.20148,378
12/10/201415.8416.0315.2915.38192,196
12/9/201415.6716.0915.1715.91363,654
12/8/201415.2815.9014.9115.81357,778
12/5/201414.9615.3514.9415.27243,839
12/4/201415.1115.1114.7714.87167,883
12/3/201415.2915.4414.9915.09237,452
12/2/201414.0915.2413.9915.21281,938
12/1/201414.7614.8414.0014.09322,901
11/28/201415.0715.4414.8214.86163,762
11/26/201414.4315.2714.2415.10319,975
11/25/201414.4314.5614.1014.38261,974
11/24/201414.2814.6814.0214.39364,334
11/21/201414.6714.6714.0014.29401,654
11/20/201414.2814.5814.1014.51289,886
11/19/201414.6414.6414.1414.32423,690
11/18/201414.4614.8014.3014.67603,451
11/17/201414.6114.7014.1114.46539,121
11/14/201415.5615.6414.5414.68469,457
11/13/201416.0016.2815.4715.60448,982
11/12/201416.5316.5315.7916.04367,721
11/11/201415.5017.1215.3616.60831,198
11/10/201415.9815.9815.9815.98282,518
11/7/20141.581.601.541.591,314,344
11/6/20141.541.661.521.594,034,551
11/5/20141.541.631.531.552,428,447
11/4/20141.591.651.591.621,213,552
11/3/20141.661.681.561.591,860,939
10/31/20141.721.741.641.644,384,765
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center