$11.41 -0.21 (%) Dynavax Technologies Corp - NASDAQ

Sep. 23, 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
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
7/20/201614.2415.0814.1615.04725,579
7/19/201614.6214.7514.1614.26444,573
7/18/201615.1415.3914.4114.66497,148
7/15/201614.3615.2214.1615.13816,083
7/14/201614.7014.8914.2314.23462,169
7/13/201615.3315.4714.5314.57468,816
7/12/201615.3615.5015.0415.25475,625
7/11/201615.6015.6415.2515.27340,066
7/8/201615.0515.5715.0115.49389,685
7/7/201615.1415.2914.6615.04284,614
7/6/201614.6815.0914.5715.07354,831
7/5/201615.0215.1814.6514.84304,639
7/1/201614.5815.2114.2515.12537,727
6/30/201614.4914.7614.1614.58485,500
6/29/201613.9214.4913.6214.37650,918
6/28/201613.4514.0113.4513.69795,264
6/27/201613.7113.8912.8413.20893,001
6/24/201614.1714.7213.8013.87891,663
6/23/201614.9915.1914.6815.01448,174
6/22/201614.7915.4914.4214.83569,042
6/21/201615.0115.1014.5614.86595,693
6/20/201614.4515.2514.4014.94588,983
6/17/201614.5014.7314.0914.27966,712
6/16/201614.3414.5313.8814.51722,203
6/15/201614.4014.9414.2914.37507,722
6/14/201614.5814.9813.9314.28604,074
6/13/201614.6115.2514.3614.57659,178
6/10/201614.9814.9814.1014.59711,850
6/9/201616.0816.1515.0315.05890,801
6/8/201616.4216.4815.9616.16374,255
6/7/201616.9016.9016.2116.42264,643
6/6/201616.2816.8115.9216.81396,548
6/3/201617.0517.1316.0116.24498,713
6/2/201616.5917.1416.5017.14436,952
6/1/201616.5116.7716.3216.57341,803
5/31/201615.9816.6415.9016.59748,783
5/27/201615.8215.9415.4815.85392,239
5/26/201616.0316.1715.8315.85425,167
5/25/201616.2516.4915.7816.10480,571
5/24/201615.9916.5015.7916.12471,589
5/23/201615.8316.7115.7415.89691,175
5/20/201615.3615.7615.1015.71503,233
5/19/201615.2715.6315.0015.21332,974
5/18/201614.9215.5214.8215.33335,963
5/17/201615.3715.5514.8614.96567,065
5/16/201615.1915.9315.0315.50630,569
5/13/201614.4415.4814.4015.22669,358
5/12/201615.1215.2914.3514.47694,707
5/11/201615.2215.7114.9515.00510,088
5/10/201615.2015.9814.4915.32995,631
5/9/201614.1515.3914.1415.07889,176
5/6/201614.2514.3613.5814.09880,225
5/5/201614.7114.9714.0014.38998,241
5/4/201615.9816.0214.6814.941,676,555
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center