$21.05 -0.94 (%) Dynavax Technologies Corp - NASDAQ

Feb. 5, 2016 | 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
2/5/201621.7922.4220.9321.05842,376
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
1/5/201623.1723.9422.8023.161,005,623
1/4/201623.5524.0022.8723.15712,153
12/31/201523.8324.3923.6024.16759,791
12/30/201524.5024.7223.6524.05921,836
12/29/201524.9025.0724.2224.49797,164
12/28/201527.0427.2024.8124.91842,374
12/24/201526.5827.3826.5027.16292,155
12/23/201526.6526.9526.2826.57511,280
12/22/201527.0527.3026.1426.58290,055
12/21/201527.2927.4626.6327.05375,946
12/18/201527.1027.9126.5527.081,371,597
12/17/201526.8927.9326.3727.27492,599
12/16/201526.0226.9325.4826.78401,507
12/15/201525.0226.1624.9725.87430,460
12/14/201525.2125.4024.0024.58488,179
12/11/201525.1225.7025.0025.11436,170
12/10/201525.7526.0025.2425.78421,480
12/9/201526.5426.8525.5925.84354,074
12/8/201525.9727.2225.5626.71318,496
12/7/201527.5027.5026.1826.46394,376
12/4/201527.6727.9826.8027.11429,940
12/3/201528.0028.0327.2827.47577,938
12/2/201527.7428.4927.4227.90461,386
12/1/201528.1728.4926.2527.59724,414
11/30/201527.0528.1526.9327.89819,466
11/27/201526.5526.8425.9926.23129,005
11/25/201525.4026.9225.4026.40512,661
11/24/201525.0025.5524.6225.35622,877
11/23/201525.1525.5524.8625.14399,553
11/20/201525.3125.4624.9425.03385,923
11/19/201525.7625.9524.9925.15294,411
11/18/201524.2825.6424.0325.62506,916
11/17/201524.0224.4223.3224.07409,761
11/16/201523.9324.4223.3623.92373,025
11/13/201524.1524.5223.6023.93402,865
11/12/201525.3025.7524.3624.67411,720
11/11/201525.0026.0424.8725.47364,541
11/10/201525.8325.9825.0225.19542,955
11/9/201524.7525.9824.6325.92697,142
11/6/201524.5025.4524.0024.72536,103
11/5/201525.0525.3924.0524.76498,235
11/4/201525.4125.6624.5125.09478,660
11/3/201524.5026.2224.2625.39727,430
11/2/201522.7824.5822.7124.531,131,115
10/30/201522.0422.9621.8122.71632,673
10/29/201522.5523.0021.9522.08554,762
10/28/201522.7222.7222.1122.59623,008
10/27/201522.3122.9722.3122.71441,950
10/26/201522.8322.9221.9922.42507,035
10/23/201523.4824.3222.5123.00557,714
10/22/201522.4123.2721.6523.21536,144
10/21/201523.2223.5421.8022.23613,904
10/20/201524.2524.3022.2623.04609,014
10/19/201523.8424.9523.4924.35469,134
10/16/201524.4425.1423.8424.01603,568
10/15/201523.3224.5523.2424.32684,836
10/14/201522.9123.7722.0023.51506,142
10/13/201523.7024.1322.3522.51441,739
10/12/201523.8624.2622.7823.95433,385
10/9/201523.7224.5723.1223.86364,684
10/8/201524.2524.3622.0823.47781,855
10/7/201524.6925.4423.6024.29380,110
10/6/201526.7926.7923.9324.53530,125
10/5/201527.3928.0225.8526.67758,286
10/2/201525.4727.1924.3427.121,055,554
10/1/201524.4625.6524.0525.58595,249
9/30/201524.2525.0323.9024.54804,632
9/29/201524.8225.7423.4123.90492,661
9/28/201526.5026.8023.8524.64878,096
9/25/201528.2928.2925.7526.54773,134
9/24/201528.4028.7626.7727.82679,823
9/23/201529.0029.7327.9628.67322,047
9/22/201529.0029.6528.3029.03420,860
9/21/201531.1531.9929.2829.53646,969
9/18/201530.4031.4630.3930.831,157,089
9/17/201530.7231.4530.3030.84457,196
9/16/201531.3131.6330.1930.63323,410
9/15/201531.7231.7431.0131.18268,313
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center