Dynavax Technologies Corp $1.45

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : DVAX  
Industries : Drugs / Drug Manufacturers - Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVAX historical data

Date Open High Low Close Volume
4/15/20141.521.541.401.454,836,050
4/14/20141.591.601.431.507,885,760
4/11/20141.571.661.541.563,056,310
4/10/20141.701.711.601.611,492,650
4/9/20141.671.721.641.711,450,750
4/8/20141.611.671.581.651,653,400
4/7/20141.611.661.571.613,294,830
4/4/20141.691.701.551.623,804,430
4/3/20141.731.741.661.671,909,900
4/2/20141.791.821.711.721,619,810
4/1/20141.841.841.711.781,610,090
3/31/20141.701.811.661.813,047,210
3/28/20141.761.781.661.692,923,620
3/27/20141.671.781.621.787,482,110
3/26/20141.741.761.681.683,826,060
3/25/20141.761.791.681.743,578,040
3/24/20141.861.881.731.733,854,130
3/21/20141.901.911.811.856,510,460
3/20/20141.871.931.841.881,401,020
3/19/20141.911.921.851.871,534,570
3/18/20141.851.901.831.902,542,130
3/17/20141.831.881.811.843,797,410
3/14/20141.831.871.811.821,710,810
3/13/20141.871.891.811.832,681,050
3/12/20141.811.891.781.862,551,140
3/11/20141.881.931.791.814,271,980
3/10/20141.861.921.811.882,879,520
3/7/20141.931.961.851.893,406,580
3/6/20142.002.031.921.933,158,140
3/5/20141.982.091.982.047,512,690
3/4/20141.952.001.941.995,534,690
3/3/20141.871.901.781.893,536,830
2/28/20141.921.921.821.862,537,120
2/27/20141.941.951.871.912,256,760
2/26/20141.911.951.901.941,703,150
2/25/20141.901.921.821.901,896,440
2/24/20141.911.991.851.903,982,800
2/21/20141.831.951.831.906,013,710
2/20/20141.821.841.751.823,992,540
2/19/20141.811.871.781.803,552,860
2/18/20141.721.831.701.807,037,340
2/14/20141.701.761.701.764,081,080
2/13/20141.781.801.651.7214,929,000
2/12/20141.891.901.761.794,740,620
2/11/20141.901.951.841.882,614,360
2/10/20141.761.921.731.913,063,150
2/7/20141.671.771.611.732,698,620
2/6/20141.691.711.651.672,659,800
2/5/20141.691.711.591.693,774,840
2/4/20141.701.731.671.711,878,850
2/3/20141.731.761.651.703,986,740
1/31/20141.741.781.691.744,420,980
1/30/20141.751.811.741.761,711,990
1/29/20141.821.831.741.742,297,420
1/28/20141.731.841.701.843,290,380
1/27/20141.851.861.471.7711,725,600
1/24/20141.921.941.841.865,780,920
1/23/20141.951.981.901.943,237,600
1/22/20141.992.001.921.945,836,600
1/21/20142.132.141.941.966,317,000
1/17/20142.002.131.952.076,989,640
1/16/20142.042.041.942.005,192,080
1/15/20141.942.021.932.005,872,400
1/14/20141.932.021.891.934,534,270
1/13/20142.022.051.841.919,192,530
1/10/20141.942.001.901.959,668,050
1/9/20141.911.961.871.942,988,040
1/8/20141.901.941.851.902,602,030
1/7/20141.921.951.791.907,765,250
1/6/20141.981.991.881.913,805,070
1/3/20141.972.001.961.982,237,350
1/2/20141.982.021.951.993,241,960
12/31/20132.012.021.911.965,325,270
12/30/20131.972.021.972.003,436,000
12/27/20131.962.001.911.981,660,010
12/26/20132.022.051.911.943,686,830
12/24/20132.002.011.962.002,632,010
12/23/20131.852.001.831.997,326,030
12/20/20131.851.851.741.8224,712,800
12/19/20131.811.881.751.796,061,320
12/18/20131.751.811.741.803,302,550
12/17/20131.811.831.731.762,645,760
12/16/20131.671.811.651.793,655,860
12/13/20131.651.681.641.671,619,120
12/12/20131.641.711.611.674,087,350
12/11/20131.651.671.601.641,990,710
12/10/20131.681.711.631.652,695,210
12/9/20131.691.711.581.694,823,910
12/6/20131.681.691.631.692,691,710
12/5/20131.721.741.561.668,766,150
12/4/20131.761.771.711.733,071,350
12/3/20131.821.831.751.783,354,140
12/2/20131.851.851.771.825,640,010
11/29/20131.721.781.691.773,736,080
11/27/20131.691.701.651.684,527,630
11/26/20131.741.751.651.678,068,200
11/25/20131.751.811.651.7113,003,900
11/22/20131.581.621.561.616,840,650
11/21/20131.531.561.511.536,392,540
11/20/20131.501.531.461.507,213,110
Trading Center