$4.65 -0.15 (%) Dynavax Technologies Corp - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVAX historical data

Date Open High Low Close Volume
12/9/20164.805.004.604.651,921,000
12/8/20165.005.204.804.802,405,831
12/7/20165.105.154.755.002,128,538
12/6/20165.105.404.855.202,109,272
12/5/20164.755.184.755.152,064,785
12/2/20164.354.804.254.701,487,495
12/1/20164.404.504.154.351,492,871
11/30/20164.804.904.304.302,152,221
11/29/20164.604.904.554.751,267,633
11/28/20164.905.004.554.601,651,861
11/25/20164.905.004.805.00658,110
11/23/20165.105.104.804.852,109,572
11/22/20164.805.304.755.203,223,630
11/21/20164.704.854.604.751,708,079
11/18/20164.504.854.404.702,090,983
11/17/20164.604.604.304.502,111,461
11/16/20164.654.754.504.602,773,546
11/15/20164.154.803.954.758,571,526
11/14/20163.254.703.204.1029,120,722
11/11/201611.2511.8011.2011.601,133,476
11/10/201611.6012.0511.2511.301,216,511
11/9/201610.4511.5010.1011.351,707,374
11/8/201610.1010.809.8010.401,390,706
11/7/20169.8010.359.5010.15888,948
11/4/20169.2010.039.209.751,135,215
11/3/20169.859.859.009.20896,892
11/2/20169.559.959.559.75577,344
11/1/20169.209.709.159.60899,035
10/31/20169.659.739.259.25815,087
10/28/20169.959.959.359.60862,575
10/27/201610.1010.409.709.95885,253
10/26/201610.5510.7810.0010.05940,792
10/25/201610.0510.259.8010.15879,923
10/24/201610.4510.6010.0510.05740,455
10/21/201610.6510.7510.2510.40714,420
10/20/201610.3510.8810.2510.70652,445
10/19/201610.4010.9010.2010.40776,228
10/18/201610.4010.7010.1010.35911,791
10/17/201610.5510.5510.0510.15739,321
10/14/201610.8710.8810.3110.37758,424
10/13/201610.5510.8910.4110.82844,267
10/12/201610.4411.4710.2610.661,880,636
10/11/201611.1011.2010.4110.48946,462
10/10/201610.9511.4110.9011.001,022,117
10/7/201611.0711.2910.5510.821,491,879
10/6/201611.0411.1510.6010.771,263,206
10/5/201610.8911.2810.6211.181,502,221
10/4/201612.4512.4810.6710.874,274,234
10/3/201611.2013.2311.1112.485,843,348
9/30/201610.3410.6210.1110.491,303,825
9/29/201611.1311.2710.3010.331,683,994
9/28/201610.8911.3410.6711.142,006,501
9/27/201611.0811.2010.7310.911,343,689
9/26/201611.3011.4111.0211.061,488,064
9/23/201611.6411.8011.4011.41868,866
9/22/201611.7712.0011.5011.62964,337
9/21/201612.0312.1811.5011.671,396,038
9/20/201612.3412.3812.0012.00726,583
9/19/201612.0312.6011.8712.111,312,706
9/16/201611.8111.9811.6111.951,191,236
9/15/201611.3812.2211.2811.931,930,310
9/14/201611.6211.9211.4711.59665,854
9/13/201612.0912.1311.2611.591,233,872
9/12/201611.7712.2911.7012.191,465,423
9/9/201612.3412.5411.7811.863,503,708
9/8/201612.9212.9512.3612.402,265,212
9/7/201613.9814.1012.5312.864,505,565
9/6/201613.4614.4213.1314.0010,889,031
9/2/201616.0116.1910.1410.9115,822,144
9/1/201615.7516.0315.5115.94416,746
8/31/201616.2016.4315.4015.66632,717
8/30/201616.2716.6816.1516.28280,407
8/29/201616.3416.5815.9916.29204,121
8/26/201616.1216.5115.9016.27349,613
8/25/201616.0716.5915.7916.10689,299
8/24/201616.8217.5015.9516.04822,964
8/23/201616.7716.9816.5216.85481,931
8/22/201616.4016.7516.0716.74528,986
8/19/201616.0716.4315.8316.24545,330
8/18/201615.5716.2115.5116.16335,493
8/17/201615.9416.0915.5415.63804,029
8/16/201615.9916.1415.7815.94411,685
8/15/201615.9516.1415.8416.00358,219
8/12/201616.0916.1515.8015.95507,484
8/11/201615.8216.2215.7516.061,172,076
8/10/201615.5615.8415.4615.72570,073
8/9/201615.6115.8315.4615.56427,442
8/8/201616.3816.4815.1015.591,654,261
8/5/201615.9216.7515.8116.73592,449
8/4/201615.6916.1515.6015.95607,136
8/3/201615.3215.5615.1115.56470,592
8/2/201615.9216.1915.1215.46584,686
8/1/201615.5416.1715.4515.96402,610
7/29/201615.4215.5915.1415.43237,512
7/28/201615.7615.9915.1615.50705,515
7/27/201614.9315.9914.9315.81670,574
7/26/201614.9115.1414.7014.78323,885
7/25/201615.3815.4914.9515.00429,867
7/22/201615.3715.6815.3015.32555,980
7/21/201615.1615.8015.0715.31598,135
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center