$22.51 +0.15 (%) Dynavax Technologies Corp - NASDAQ

May. 28, 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
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
4/8/201522.7723.4322.7023.09542,779
4/7/201522.0523.6021.7822.72527,597
4/6/201522.5022.6721.8022.04796,225
4/2/201522.5622.7021.7622.61444,913
4/1/201522.4622.9221.4522.49460,138
3/31/201522.9023.1822.3022.43679,566
3/30/201522.8723.6222.5523.14400,375
3/27/201522.4923.2422.4122.70506,258
3/26/201523.4823.4822.0122.37701,826
3/25/201525.5025.8123.2823.76711,148
3/24/201525.1526.8924.8925.441,452,287
3/23/201523.5625.4923.1225.061,537,315
3/20/201523.3523.8722.2922.62614,109
3/19/201522.3923.2522.2423.19328,657
3/18/201522.7922.9022.1122.39201,392
3/17/201522.6423.2022.4022.92339,906
3/16/201522.5722.9922.3622.71433,022
3/13/201521.9223.0021.9222.44570,740
3/12/201522.0422.1421.6621.86227,748
3/11/201522.1922.5021.5421.93262,137
3/10/201521.2722.5721.0022.15344,400
3/9/201521.3421.7420.7321.63253,692
3/6/201521.4621.6520.5521.32418,136
3/5/201521.4322.4020.7921.56618,758
3/4/201519.7021.9319.5321.311,001,256
3/3/201518.9019.8518.7619.72709,070
3/2/201517.8519.1717.6818.811,107,349
2/27/201517.5217.7217.3817.60292,510
2/26/201517.5717.7017.0017.50149,370
2/25/201517.0317.7816.8917.54172,585
2/24/201517.6417.6516.7517.07202,207
2/23/201517.7317.8617.3817.57158,939
2/20/201517.8117.9317.7117.75188,999
2/19/201517.4718.1617.3717.77304,307
2/18/201517.3317.6117.0617.55294,735
2/17/201516.9217.4916.8817.37422,012
2/13/201516.4217.2016.0016.96331,980
2/12/201516.2516.3415.9216.30166,379
2/11/201516.2516.4515.8616.20243,390
2/10/201516.1016.3815.8416.20312,699
2/9/201516.1216.6115.8716.00292,085
2/6/201516.4517.0616.0516.14187,131
2/5/201516.2916.6616.2116.47256,073
2/4/201516.2116.2815.8016.18209,920
2/3/201516.5116.5216.0016.35249,670
2/2/201517.1717.4216.2216.42284,299
1/30/201516.9917.5916.8017.10745,005
1/29/201517.0317.1616.5717.10309,151
1/28/201518.1418.3316.6717.01787,993
1/27/201518.1918.7217.9318.10315,626
1/26/201517.4918.4017.2018.40419,509
1/23/201517.9417.9417.3417.54381,829
1/22/201518.0918.3017.4617.99271,774
1/21/201517.8918.2317.6518.03327,786
1/20/201518.1218.3717.1718.15233,023
1/16/201517.8418.4017.7718.09246,809
1/15/201518.7518.7517.6617.92400,752
1/14/201518.1218.7617.4218.75504,408
1/13/201518.6118.8518.0418.27647,832
1/12/201518.1118.8017.8418.58606,545
1/9/201518.0218.0917.5017.71386,139
1/8/201517.9618.1017.6617.97313,405
1/7/201517.2917.9217.2917.85274,851
1/6/201517.5117.6416.9017.20254,928
1/5/201517.2517.7517.0617.48362,497
1/2/201517.0317.6717.0017.41258,565
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center