Dynavax Technologies Corp $1.41

down -0.01


21/8/2014 04:00 PM  |  NASDAQ : DVAX  
Industries : Drugs / Drug Manufacturers - Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVAX historical data

Date Open High Low Close Volume
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
6/10/20141.521.541.481.532,279,123
6/9/20141.431.541.431.493,679,093
6/6/20141.421.431.401.42806,635
6/5/20141.401.431.391.40710,146
6/4/20141.381.421.371.39769,856
6/3/20141.401.441.371.401,010,364
6/2/20141.431.451.391.401,354,468
5/30/20141.451.451.421.441,387,098
5/29/20141.451.461.431.43726,787
5/28/20141.421.471.421.441,767,293
5/27/20141.401.421.391.421,107,328
5/23/20141.371.381.331.38861,662
5/22/20141.331.381.311.361,225,376
5/21/20141.331.381.311.332,457,968
5/20/20141.391.391.281.321,555,828
5/19/20141.311.341.281.341,471,765
5/16/20141.321.361.261.311,920,245
5/15/20141.351.381.301.321,954,056
5/14/20141.371.411.351.361,726,964
5/13/20141.451.481.381.381,816,703
5/12/20141.401.451.381.441,309,598
5/9/20141.311.411.301.383,208,644
5/8/20141.471.481.251.308,355,551
5/7/20141.471.501.391.482,272,789
5/6/20141.551.591.451.462,688,658
5/5/20141.521.591.461.571,212,538
5/2/20141.601.611.521.521,497,072
5/1/20141.621.651.561.591,544,658
4/30/20141.571.631.531.631,949,811
4/29/20141.521.631.511.572,232,088
4/28/20141.501.551.451.512,216,280
4/25/20141.541.551.481.502,490,360
4/24/20141.581.601.481.561,832,795
4/23/20141.631.631.561.581,498,779
4/22/20141.551.631.521.631,632,090
4/21/20141.501.551.471.541,061,056
4/17/20141.501.531.461.501,116,203
4/16/20141.461.541.431.502,588,308
4/15/20141.521.541.401.454,836,051
4/14/20141.591.601.431.507,885,759
4/11/20141.571.661.541.563,056,314
4/10/20141.701.711.601.611,492,648
4/9/20141.671.721.641.711,450,747
4/8/20141.611.671.581.651,653,401
4/7/20141.611.661.571.613,294,828
4/4/20141.691.701.551.623,804,431
4/3/20141.731.741.661.671,909,905
4/2/20141.791.821.711.721,619,807
4/1/20141.841.841.711.781,610,094
3/31/20141.701.811.661.813,047,207
Trading Center