$15.85 0.00 (%) Dynavax Technologies Corp - NASDAQ

May. 27, 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
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
3/4/201617.4417.6616.6017.05727,346
3/3/201617.5017.6516.7517.13785,120
3/2/201616.8117.9816.7017.48834,635
3/1/201616.3316.8815.8016.791,279,215
2/29/201617.4617.7716.0116.121,094,982
2/26/201617.7717.8316.6817.371,326,528
2/25/201618.3518.5817.3717.73784,285
2/24/201617.9018.4916.8018.221,169,977
2/23/201619.2820.0917.9018.051,413,660
2/22/201619.8420.3419.5519.59648,051
2/19/201619.4519.8818.8119.72533,287
2/18/201620.6020.6619.5019.56506,430
2/17/201620.1220.7319.5220.51931,062
2/16/201619.2920.2019.1019.941,130,294
2/12/201619.1319.9418.2518.97708,865
2/11/201617.9719.1517.8518.911,055,914
2/10/201618.5319.6118.2718.40717,716
2/9/201618.1319.1817.5418.211,198,516
2/8/201620.3920.5518.5018.831,234,052
2/5/201621.7922.4220.9321.05842,376
2/4/201623.0324.1321.8021.99813,721
2/3/201623.4023.5421.8822.82761,182
2/2/201623.5523.8922.8123.36670,983
2/1/201623.5124.9023.5123.80908,040
1/29/201622.6324.2122.3824.091,172,443
1/28/201624.4924.8622.5022.63824,499
1/27/201625.8126.3824.0224.36978,365
1/26/201626.2626.8925.3126.061,160,492
1/25/201625.0127.9224.7626.311,973,761
1/22/201623.2826.8022.8525.453,445,746
1/21/201622.9724.5222.3522.911,147,472
1/20/201620.7823.9019.9423.151,578,963
1/19/201621.6422.4220.7321.181,609,973
1/15/201622.4122.4920.0621.051,355,549
1/14/201622.8923.6421.3523.131,573,506
1/13/201623.8324.3022.2222.862,120,074
1/12/201625.3026.3322.2623.651,668,271
1/11/201626.9827.1824.5525.031,166,650
1/8/201629.8529.8626.4726.792,217,868
1/7/201626.1129.7223.7029.7010,198,652
1/6/201623.0723.0720.2421.18934,180
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center