$28.36 -1.40 (%) Dynavax Technologies Corp - NASDAQ

Aug. 31, 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
8/28/201528.1729.7828.1729.76439,194
8/27/201527.3628.9327.3628.45519,735
8/26/201526.4327.1025.2127.06452,153
8/25/201526.7227.1025.2725.53548,196
8/24/201526.3726.5924.6725.50564,695
8/21/201526.7428.2926.4627.73607,699
8/20/201528.9229.3527.2127.28563,235
8/19/201529.6530.0328.7529.11340,853
8/18/201530.2430.4729.2629.80346,487
8/17/201529.1030.3728.7630.15371,346
8/14/201529.1630.1028.8329.31310,781
8/13/201529.3429.9928.9229.07268,920
8/12/201529.4830.0728.3529.09474,675
8/11/201530.2031.1029.2929.32546,090
8/10/201527.3330.9927.3330.741,352,758
8/7/201527.7027.7525.8727.05789,552
8/6/201529.8029.8027.5127.74798,502
8/5/201530.3130.5029.6129.73384,016
8/4/201530.2830.7529.6730.21503,524
8/3/201529.5330.4929.4330.21882,707
7/31/201529.5230.0029.0129.411,070,045
7/30/201529.4429.5728.4529.22649,841
7/29/201528.8630.3928.2129.65958,562
7/28/201528.4728.9727.4528.83565,528
7/27/201527.5429.0126.9728.55608,025
7/24/201528.6229.1527.8527.88601,741
7/23/201529.2529.6428.2628.76841,634
7/22/201528.3529.9327.9029.383,265,361
7/21/201528.3428.4027.1427.77516,998
7/20/201528.9628.9727.7628.27398,072
7/17/201528.9229.1928.0428.78364,227
7/16/201528.7429.2028.5428.99297,425
7/15/201529.0029.2528.2328.43481,474
7/14/201528.4029.8328.1629.00735,870
7/13/201528.1328.7527.7928.21702,855
7/10/201526.9828.4726.6528.111,014,017
7/9/201524.6926.9824.6926.441,860,837
7/8/201524.9224.9624.0524.42416,559
7/7/201525.2525.4424.5025.07708,930
7/6/201523.3525.5323.0725.511,672,433
7/2/201523.3123.6422.8623.57319,924
7/1/201523.5523.9322.6123.24533,000
6/30/201522.0423.6122.0423.43636,686
6/29/201521.9722.9921.8322.00791,821
6/26/201522.1022.5221.7322.351,339,233
6/25/201521.8922.1721.7721.95176,778
6/24/201522.0722.2421.6221.74318,647
6/23/201522.1822.2521.8822.10274,607
6/22/201522.1122.4421.6722.11279,831
6/19/201521.5722.1121.5522.00485,253
6/18/201520.7322.0120.5822.00439,507
6/17/201520.4520.6520.0720.58244,250
6/16/201520.6620.9620.2620.36271,593
6/15/201520.7821.1320.3020.61382,053
6/12/201521.5221.6020.9120.91402,824
6/11/201521.2121.7620.8521.68386,925
6/10/201521.2621.5420.8521.20307,887
6/9/201521.6922.0620.9521.29405,386
6/8/201521.7722.3521.5721.82302,079
6/5/201521.5521.9920.9821.89300,802
6/4/201521.8321.9420.8521.69287,255
6/3/201521.9122.2221.7222.00240,110
6/2/201522.5122.7021.8821.89252,620
6/1/201523.2123.8722.4222.54504,762
5/29/201522.3822.9522.3522.77278,052
5/28/201522.4922.6422.0522.51197,675
5/27/201522.0722.6321.9122.36472,261
5/26/201521.7722.1621.5722.05535,718
5/22/201521.8522.1221.6321.74317,708
5/21/201521.2722.2420.7621.981,011,449
5/20/201520.9421.4020.5821.39231,858
5/19/201520.8621.3820.5720.81206,589
5/18/201520.0921.0020.0621.00241,917
5/15/201520.4320.5219.7720.21200,823
5/14/201520.1820.5119.7520.40166,236
5/13/201520.4020.5419.9120.15245,564
5/12/201519.9720.3919.5920.28227,586
5/11/201519.9420.5519.9120.04296,617
5/8/201519.9820.0419.5419.95321,479
5/7/201519.1619.9918.5319.66419,226
5/6/201519.9220.4219.0619.57274,095
5/5/201520.3520.4019.5719.76295,728
5/4/201520.4921.2420.1220.18266,243
5/1/201519.9921.0319.9220.51355,405
4/30/201521.3321.5919.7620.12498,942
4/29/201521.4522.0820.8821.34210,288
4/28/201521.9222.5220.7521.52386,476
4/27/201523.3323.6121.6921.99460,488
4/24/201523.6123.9523.2923.31263,604
4/23/201523.3623.8523.2423.69226,064
4/22/201523.5823.8923.1323.41275,505
4/21/201523.6623.9523.2723.48288,158
4/20/201523.5023.9223.0423.48384,581
4/17/201523.8823.9522.9623.58459,584
4/16/201522.9524.6022.9524.16602,427
4/15/201523.1023.3922.6222.93247,968
4/14/201522.9023.3122.7123.00256,838
4/13/201522.6323.1222.6322.80224,208
4/10/201522.5423.1222.4122.61262,076
4/9/201523.1623.4222.1322.42535,037
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!