$15.48 +0.36 (%) Dynavax Technologies Corp - NASDAQ

Dec. 18, 2014 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVAX historical data

Date Open High Low Close Volume
12/17/201414.3415.2414.2615.12209,865
12/16/201414.3215.1314.1814.34284,042
12/15/201415.9816.1114.3514.37395,160
12/12/201415.4516.3215.2115.94515,996
12/11/201415.4115.7115.0615.20148,378
12/10/201415.8416.0315.2915.38192,196
12/9/201415.6716.0915.1715.91363,654
12/8/201415.2815.9014.9115.81357,778
12/5/201414.9615.3514.9415.27243,839
12/4/201415.1115.1114.7714.87167,883
12/3/201415.2915.4414.9915.09237,452
12/2/201414.0915.2413.9915.21281,938
12/1/201414.7614.8414.0014.09322,901
11/28/201415.0715.4414.8214.86163,762
11/26/201414.4315.2714.2415.10319,975
11/25/201414.4314.5614.1014.38261,974
11/24/201414.2814.6814.0214.39364,334
11/21/201414.6714.6714.0014.29401,654
11/20/201414.2814.5814.1014.51289,886
11/19/201414.6414.6414.1414.32423,690
11/18/201414.4614.8014.3014.67603,451
11/17/201414.6114.7014.1114.46539,121
11/14/201415.5615.6414.5414.68469,457
11/13/201416.0016.2815.4715.60448,982
11/12/201416.5316.5315.7916.04367,721
11/11/201415.5017.1215.3616.60831,198
11/10/201415.9815.9815.9815.98282,518
11/7/20141.581.601.541.591,314,344
11/6/20141.541.661.521.594,034,551
11/5/20141.541.631.531.552,428,447
11/4/20141.591.651.591.621,213,552
11/3/20141.661.681.561.591,860,939
10/31/20141.721.741.641.644,384,765
10/30/20141.681.701.651.691,935,132
10/29/20141.691.711.591.681,412,351
10/28/20141.661.741.651.683,120,772
10/27/20141.621.731.591.686,776,038
10/24/20141.531.631.521.625,099,105
10/23/20141.481.531.441.5310,879,240
10/22/20141.521.551.461.472,505,325
10/21/20141.511.531.491.51897,045
10/20/20141.481.531.481.513,983,089
10/17/20141.511.521.471.481,071,156
10/16/20141.421.501.401.491,394,886
10/15/20141.421.451.391.441,011,348
10/14/20141.401.461.391.451,388,611
10/13/20141.381.461.341.381,418,974
10/10/20141.401.461.371.371,394,143
10/9/20141.461.481.411.411,149,661
10/8/20141.431.531.411.451,841,554
10/7/20141.431.471.411.41821,781
10/6/20141.451.481.441.45787,589
10/3/20141.461.461.421.46652,620
10/2/20141.411.451.411.44640,141
10/1/20141.421.441.411.421,240,461
9/30/20141.531.531.431.431,620,722
9/29/20141.411.521.401.463,302,426
9/26/20141.421.431.401.42496,100
9/25/20141.451.451.421.421,006,158
9/24/20141.421.461.401.451,181,648
9/23/20141.401.431.371.411,209,611
9/22/20141.451.471.401.422,180,596
9/19/20141.351.471.341.445,025,847
9/18/20141.351.361.341.35920,461
9/17/20141.341.381.321.34502,911
9/16/20141.391.391.321.352,291,907
9/15/20141.421.421.371.38991,540
9/12/20141.431.431.401.41892,443
9/11/20141.411.441.391.43951,660
9/10/20141.361.431.361.433,084,294
9/9/20141.371.431.371.38914,237
9/8/20141.371.391.371.39599,985
9/5/20141.391.391.361.38990,853
9/4/20141.401.421.381.38573,129
9/3/20141.401.411.381.381,199,994
9/2/20141.431.451.391.401,038,815
8/29/20141.421.441.381.421,614,877
8/28/20141.401.431.381.38833,729
8/27/20141.451.451.391.421,625,465
8/26/20141.441.461.431.45787,459
8/25/20141.431.461.431.43539,558
8/22/20141.411.451.381.431,118,703
8/21/20141.431.431.401.41690,961
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center