$23.57 +0.33 (%) Dynavax Technologies Corp - NASDAQ

Jul. 2, 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
7/2/201523.3123.6422.8623.57319,924
7/1/201523.5523.9322.6123.24533,000
6/30/201522.0423.6122.0423.43636,686
6/29/201521.9722.9921.8322.00791,821
6/26/201522.1022.5221.7322.351,339,233
6/25/201521.8922.1721.7721.95176,778
6/24/201522.0722.2421.6221.74318,647
6/23/201522.1822.2521.8822.10274,607
6/22/201522.1122.4421.6722.11279,831
6/19/201521.5722.1121.5522.00485,253
6/18/201520.7322.0120.5822.00439,507
6/17/201520.4520.6520.0720.58244,250
6/16/201520.6620.9620.2620.36271,593
6/15/201520.7821.1320.3020.61382,053
6/12/201521.5221.6020.9120.91402,824
6/11/201521.2121.7620.8521.68386,925
6/10/201521.2621.5420.8521.20307,887
6/9/201521.6922.0620.9521.29405,386
6/8/201521.7722.3521.5721.82302,079
6/5/201521.5521.9920.9821.89300,802
6/4/201521.8321.9420.8521.69287,255
6/3/201521.9122.2221.7222.00240,110
6/2/201522.5122.7021.8821.89252,620
6/1/201523.2123.8722.4222.54504,762
5/29/201522.3822.9522.3522.77278,052
5/28/201522.4922.6422.0522.51197,675
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!