NasdaqGS - Delayed Quote • USD
Dynavax Technologies Corporation (DVAX)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 11.70 | 11.75 | 11.35 | 11.42 | 11.42 | 1,455,000 |
Apr 23, 2024 | 11.87 | 12.08 | 11.70 | 11.76 | 11.76 | 1,443,800 |
Apr 22, 2024 | 11.83 | 12.01 | 11.72 | 11.84 | 11.84 | 2,575,900 |
Apr 19, 2024 | 11.30 | 11.86 | 11.25 | 11.80 | 11.80 | 9,288,900 |
Apr 18, 2024 | 11.32 | 11.37 | 11.21 | 11.34 | 11.34 | 2,181,400 |
Apr 17, 2024 | 11.56 | 11.56 | 11.34 | 11.43 | 11.43 | 2,549,900 |
Apr 16, 2024 | 11.61 | 11.62 | 11.47 | 11.49 | 11.49 | 2,015,500 |
Apr 15, 2024 | 11.72 | 11.86 | 11.55 | 11.69 | 11.69 | 1,901,600 |
Apr 12, 2024 | 12.01 | 12.02 | 11.76 | 11.84 | 11.84 | 1,941,200 |
Apr 11, 2024 | 12.03 | 12.11 | 11.88 | 12.01 | 12.01 | 1,208,500 |
Apr 10, 2024 | 11.91 | 12.03 | 11.80 | 11.95 | 11.95 | 1,808,400 |
Apr 9, 2024 | 11.98 | 12.06 | 11.95 | 12.02 | 12.02 | 1,424,400 |
Apr 8, 2024 | 12.03 | 12.11 | 11.90 | 12.05 | 12.05 | 907,500 |
Apr 5, 2024 | 12.07 | 12.17 | 11.92 | 12.05 | 12.05 | 1,134,400 |
Apr 4, 2024 | 12.17 | 12.39 | 12.04 | 12.08 | 12.08 | 1,376,600 |
Apr 3, 2024 | 12.24 | 12.34 | 12.12 | 12.19 | 12.19 | 1,248,800 |
Apr 2, 2024 | 12.50 | 12.50 | 12.09 | 12.31 | 12.31 | 2,400,500 |
Apr 1, 2024 | 12.40 | 12.67 | 12.25 | 12.58 | 12.58 | 1,520,600 |
Mar 28, 2024 | 12.39 | 12.52 | 12.34 | 12.41 | 12.41 | 1,531,400 |
Mar 27, 2024 | 12.48 | 12.48 | 12.34 | 12.41 | 12.41 | 829,900 |
Mar 26, 2024 | 12.59 | 12.64 | 12.35 | 12.37 | 12.37 | 1,066,200 |
Mar 25, 2024 | 12.26 | 12.54 | 12.23 | 12.50 | 12.50 | 1,013,300 |
Mar 22, 2024 | 12.21 | 12.37 | 12.05 | 12.29 | 12.29 | 1,005,100 |
Mar 21, 2024 | 12.20 | 12.38 | 12.15 | 12.16 | 12.16 | 1,409,600 |
Mar 20, 2024 | 11.97 | 12.15 | 11.91 | 12.10 | 12.10 | 1,870,000 |
Mar 19, 2024 | 11.71 | 12.07 | 11.67 | 12.02 | 12.02 | 2,219,200 |
Mar 18, 2024 | 11.96 | 12.02 | 11.65 | 11.70 | 11.70 | 2,393,600 |
Mar 15, 2024 | 11.96 | 12.19 | 11.96 | 12.05 | 12.05 | 8,393,400 |
Mar 14, 2024 | 12.10 | 12.18 | 11.90 | 12.02 | 12.02 | 1,808,300 |
Mar 13, 2024 | 12.66 | 12.70 | 12.03 | 12.17 | 12.17 | 2,737,500 |
Mar 12, 2024 | 12.94 | 12.95 | 12.63 | 12.64 | 12.64 | 1,724,700 |
Mar 11, 2024 | 13.08 | 13.26 | 12.90 | 12.97 | 12.97 | 1,378,700 |
Mar 8, 2024 | 12.92 | 13.27 | 12.90 | 13.14 | 13.14 | 1,432,400 |
Mar 7, 2024 | 12.75 | 12.93 | 12.58 | 12.82 | 12.82 | 1,648,800 |
Mar 6, 2024 | 12.59 | 12.77 | 12.44 | 12.73 | 12.73 | 1,606,100 |
Mar 5, 2024 | 12.69 | 12.78 | 12.53 | 12.57 | 12.57 | 1,476,700 |
Mar 4, 2024 | 12.71 | 12.79 | 12.56 | 12.74 | 12.74 | 1,449,800 |
Mar 1, 2024 | 12.72 | 12.91 | 12.63 | 12.76 | 12.76 | 1,492,100 |
Feb 29, 2024 | 13.03 | 13.08 | 12.60 | 12.67 | 12.67 | 1,821,300 |
Feb 28, 2024 | 12.89 | 13.09 | 12.85 | 12.95 | 12.95 | 1,232,100 |
Feb 27, 2024 | 13.13 | 13.20 | 12.84 | 12.99 | 12.99 | 2,544,400 |
Feb 26, 2024 | 12.70 | 13.20 | 12.64 | 13.14 | 13.14 | 2,907,300 |
Feb 23, 2024 | 12.47 | 13.06 | 12.27 | 12.75 | 12.75 | 3,041,500 |
Feb 22, 2024 | 12.51 | 12.61 | 12.30 | 12.44 | 12.44 | 2,200,200 |
Feb 21, 2024 | 12.14 | 12.48 | 12.12 | 12.46 | 12.46 | 1,889,500 |
Feb 20, 2024 | 12.35 | 12.44 | 12.08 | 12.28 | 12.28 | 1,934,200 |
Feb 16, 2024 | 12.43 | 12.58 | 12.33 | 12.41 | 12.41 | 1,660,600 |
Feb 15, 2024 | 12.47 | 12.57 | 12.35 | 12.48 | 12.48 | 1,493,800 |
Feb 14, 2024 | 12.42 | 12.50 | 12.21 | 12.48 | 12.48 | 1,566,400 |
Feb 13, 2024 | 12.55 | 12.55 | 12.18 | 12.29 | 12.29 | 2,528,400 |
Feb 12, 2024 | 12.83 | 12.94 | 12.78 | 12.82 | 12.82 | 1,540,800 |
Feb 9, 2024 | 12.92 | 12.98 | 12.82 | 12.92 | 12.92 | 1,315,300 |
Feb 8, 2024 | 12.86 | 12.94 | 12.80 | 12.88 | 12.88 | 1,572,600 |
Feb 7, 2024 | 13.00 | 13.14 | 12.87 | 12.90 | 12.90 | 1,353,100 |
Feb 6, 2024 | 12.77 | 13.02 | 12.66 | 12.98 | 12.98 | 1,404,000 |
Feb 5, 2024 | 12.68 | 12.86 | 12.53 | 12.79 | 12.79 | 1,405,100 |
Feb 2, 2024 | 12.76 | 12.81 | 12.69 | 12.75 | 12.75 | 1,337,200 |
Feb 1, 2024 | 12.91 | 12.95 | 12.68 | 12.78 | 12.78 | 2,581,900 |
Jan 31, 2024 | 13.00 | 13.18 | 12.87 | 12.92 | 12.92 | 1,951,900 |
Jan 30, 2024 | 13.35 | 13.36 | 13.00 | 13.04 | 13.04 | 1,870,900 |
Jan 29, 2024 | 13.23 | 13.41 | 13.00 | 13.40 | 13.40 | 2,291,300 |
Jan 26, 2024 | 13.76 | 13.80 | 13.30 | 13.32 | 13.32 | 1,543,700 |
Jan 25, 2024 | 13.93 | 14.10 | 13.69 | 13.75 | 13.75 | 1,348,600 |
Jan 24, 2024 | 14.30 | 14.30 | 13.93 | 13.94 | 13.94 | 973,200 |
Jan 23, 2024 | 14.20 | 14.26 | 14.07 | 14.26 | 14.26 | 1,117,400 |
Jan 22, 2024 | 13.97 | 14.19 | 13.93 | 14.18 | 14.18 | 1,784,700 |
Jan 19, 2024 | 13.97 | 14.06 | 13.82 | 13.95 | 13.95 | 8,313,300 |
Jan 18, 2024 | 14.03 | 14.06 | 13.80 | 13.97 | 13.97 | 1,848,400 |
Jan 17, 2024 | 14.08 | 14.10 | 13.80 | 13.99 | 13.99 | 2,462,700 |
Jan 16, 2024 | 13.93 | 14.41 | 13.83 | 14.18 | 14.18 | 2,037,600 |
Jan 12, 2024 | 13.92 | 14.09 | 13.82 | 13.93 | 13.93 | 1,451,500 |
Jan 11, 2024 | 13.73 | 13.90 | 13.54 | 13.89 | 13.89 | 1,813,200 |
Jan 10, 2024 | 13.87 | 13.87 | 13.43 | 13.81 | 13.81 | 2,177,600 |
Jan 9, 2024 | 13.84 | 14.09 | 13.66 | 13.91 | 13.91 | 1,889,000 |
Jan 8, 2024 | 14.69 | 14.71 | 13.42 | 13.97 | 13.97 | 4,536,500 |
Jan 5, 2024 | 14.95 | 14.95 | 14.51 | 14.74 | 14.74 | 1,754,300 |
Jan 4, 2024 | 14.56 | 15.01 | 14.47 | 14.98 | 14.98 | 2,473,500 |
Jan 3, 2024 | 14.33 | 14.48 | 14.17 | 14.42 | 14.42 | 1,514,600 |
Jan 2, 2024 | 13.98 | 14.54 | 13.95 | 14.38 | 14.38 | 1,514,100 |
Dec 29, 2023 | 14.19 | 14.19 | 13.97 | 13.98 | 13.98 | 1,042,400 |
Dec 28, 2023 | 14.14 | 14.34 | 14.12 | 14.23 | 14.23 | 1,371,900 |
Dec 27, 2023 | 14.03 | 14.15 | 13.97 | 14.13 | 14.13 | 974,100 |
Dec 26, 2023 | 13.97 | 14.14 | 13.91 | 14.03 | 14.03 | 928,100 |
Dec 22, 2023 | 13.67 | 13.86 | 13.66 | 13.84 | 13.84 | 1,204,800 |
Dec 21, 2023 | 13.33 | 13.65 | 13.32 | 13.62 | 13.62 | 1,667,700 |
Dec 20, 2023 | 13.72 | 13.72 | 13.24 | 13.26 | 13.26 | 2,171,000 |
Dec 19, 2023 | 13.75 | 13.93 | 13.61 | 13.83 | 13.83 | 1,486,900 |
Dec 18, 2023 | 13.80 | 13.80 | 13.61 | 13.64 | 13.64 | 1,927,500 |
Dec 15, 2023 | 13.67 | 14.07 | 13.48 | 13.66 | 13.66 | 5,233,200 |
Dec 14, 2023 | 13.61 | 13.76 | 13.45 | 13.57 | 13.57 | 1,678,700 |
Dec 13, 2023 | 13.40 | 13.47 | 13.07 | 13.45 | 13.45 | 2,195,500 |
Dec 12, 2023 | 13.48 | 13.48 | 13.19 | 13.39 | 13.39 | 1,627,300 |
Dec 11, 2023 | 13.33 | 13.51 | 13.29 | 13.41 | 13.41 | 1,130,600 |
Dec 8, 2023 | 13.31 | 13.48 | 13.22 | 13.31 | 13.31 | 1,058,600 |
Dec 7, 2023 | 13.41 | 13.55 | 13.27 | 13.45 | 13.45 | 1,414,900 |
Dec 6, 2023 | 13.78 | 13.86 | 13.36 | 13.40 | 13.40 | 1,847,700 |
Dec 5, 2023 | 13.82 | 13.90 | 13.58 | 13.76 | 13.76 | 1,250,200 |
Dec 4, 2023 | 13.77 | 13.97 | 13.65 | 13.92 | 13.92 | 1,244,400 |
Dec 1, 2023 | 13.65 | 13.89 | 13.48 | 13.79 | 13.79 | 1,829,000 |
Nov 30, 2023 | 13.40 | 13.83 | 13.39 | 13.70 | 13.70 | 1,697,500 |
Nov 29, 2023 | 13.30 | 13.45 | 13.18 | 13.37 | 13.37 | 2,018,100 |
Nov 28, 2023 | 13.57 | 13.57 | 13.12 | 13.28 | 13.28 | 1,270,900 |
Nov 27, 2023 | 13.51 | 13.64 | 13.33 | 13.63 | 13.63 | 1,020,800 |
Nov 24, 2023 | 13.52 | 13.70 | 13.49 | 13.56 | 13.56 | 458,200 |
Nov 22, 2023 | 13.67 | 13.70 | 13.39 | 13.48 | 13.48 | 715,900 |
Nov 21, 2023 | 13.57 | 13.75 | 13.47 | 13.55 | 13.55 | 1,505,100 |
Nov 20, 2023 | 13.52 | 13.82 | 13.51 | 13.68 | 13.68 | 1,320,900 |
Nov 17, 2023 | 13.69 | 13.76 | 13.38 | 13.51 | 13.51 | 1,323,000 |
Nov 16, 2023 | 13.52 | 13.55 | 13.31 | 13.53 | 13.53 | 1,646,800 |
Nov 15, 2023 | 13.74 | 13.99 | 13.53 | 13.53 | 13.53 | 1,248,700 |
Nov 14, 2023 | 13.98 | 14.09 | 13.70 | 13.80 | 13.80 | 1,637,200 |
Nov 13, 2023 | 13.21 | 13.56 | 13.10 | 13.55 | 13.55 | 1,747,500 |
Nov 10, 2023 | 13.10 | 13.28 | 12.86 | 13.20 | 13.20 | 1,351,600 |
Nov 9, 2023 | 13.36 | 13.42 | 12.91 | 13.09 | 13.09 | 1,749,000 |
Nov 8, 2023 | 13.35 | 13.42 | 13.15 | 13.29 | 13.29 | 1,682,600 |
Nov 7, 2023 | 13.46 | 13.55 | 13.28 | 13.34 | 13.34 | 2,256,200 |
Nov 6, 2023 | 14.41 | 14.45 | 13.43 | 13.51 | 13.51 | 2,233,000 |
Nov 3, 2023 | 14.84 | 15.15 | 14.00 | 14.22 | 14.22 | 3,011,000 |
Nov 2, 2023 | 14.19 | 14.34 | 13.97 | 14.07 | 14.07 | 1,347,900 |
Nov 1, 2023 | 14.20 | 14.36 | 13.87 | 14.10 | 14.10 | 1,888,900 |
Oct 31, 2023 | 14.38 | 14.59 | 14.07 | 14.21 | 14.21 | 1,453,800 |
Oct 30, 2023 | 14.29 | 14.68 | 14.29 | 14.46 | 14.46 | 2,117,900 |
Oct 27, 2023 | 14.41 | 14.45 | 14.14 | 14.23 | 14.23 | 1,526,800 |
Oct 26, 2023 | 13.97 | 14.33 | 13.86 | 14.31 | 14.31 | 1,302,100 |
Oct 25, 2023 | 14.15 | 14.22 | 13.76 | 13.94 | 13.94 | 1,390,400 |
Oct 24, 2023 | 13.90 | 14.44 | 13.87 | 14.29 | 14.29 | 2,053,600 |
Oct 23, 2023 | 13.91 | 14.08 | 13.65 | 13.81 | 13.81 | 1,438,300 |
Oct 20, 2023 | 14.38 | 14.38 | 14.04 | 14.12 | 14.12 | 1,079,100 |
Oct 19, 2023 | 14.54 | 14.60 | 13.90 | 14.27 | 14.27 | 1,758,800 |
Oct 18, 2023 | 14.32 | 14.68 | 14.15 | 14.55 | 14.55 | 1,125,200 |
Oct 17, 2023 | 14.38 | 14.66 | 14.37 | 14.42 | 14.42 | 1,394,300 |
Oct 16, 2023 | 14.23 | 14.50 | 14.08 | 14.47 | 14.47 | 1,961,400 |
Oct 13, 2023 | 14.29 | 14.37 | 14.11 | 14.24 | 14.24 | 1,222,000 |
Oct 12, 2023 | 14.47 | 14.51 | 14.18 | 14.26 | 14.26 | 1,515,600 |
Oct 11, 2023 | 14.68 | 14.86 | 14.42 | 14.52 | 14.52 | 823,200 |
Oct 10, 2023 | 14.73 | 15.09 | 14.67 | 14.68 | 14.68 | 1,706,200 |
Oct 9, 2023 | 14.76 | 14.78 | 14.21 | 14.73 | 14.73 | 1,780,500 |
Oct 6, 2023 | 14.37 | 15.08 | 14.32 | 14.82 | 14.82 | 1,549,000 |
Oct 5, 2023 | 14.23 | 14.50 | 14.13 | 14.43 | 14.43 | 1,184,800 |
Oct 4, 2023 | 14.41 | 14.48 | 14.21 | 14.34 | 14.34 | 1,410,400 |
Oct 3, 2023 | 14.87 | 14.90 | 14.30 | 14.41 | 14.41 | 1,879,700 |
Oct 2, 2023 | 14.80 | 15.09 | 14.66 | 14.98 | 14.98 | 2,651,800 |
Sep 29, 2023 | 14.85 | 14.85 | 14.67 | 14.77 | 14.77 | 1,222,200 |
Sep 28, 2023 | 14.53 | 14.83 | 14.49 | 14.76 | 14.76 | 1,562,300 |
Sep 27, 2023 | 14.38 | 14.57 | 14.33 | 14.49 | 14.49 | 1,136,700 |
Sep 26, 2023 | 14.14 | 14.49 | 14.10 | 14.24 | 14.24 | 1,637,200 |
Sep 25, 2023 | 13.62 | 14.18 | 13.49 | 14.09 | 14.09 | 1,373,200 |
Sep 22, 2023 | 13.76 | 13.85 | 13.57 | 13.64 | 13.64 | 1,015,200 |
Sep 21, 2023 | 13.40 | 13.86 | 13.37 | 13.73 | 13.73 | 2,688,100 |
Sep 20, 2023 | 13.78 | 13.80 | 13.43 | 13.49 | 13.49 | 961,700 |
Sep 19, 2023 | 13.59 | 13.75 | 13.50 | 13.73 | 13.73 | 867,300 |
Sep 18, 2023 | 13.70 | 13.76 | 13.48 | 13.57 | 13.57 | 1,196,000 |
Sep 15, 2023 | 14.20 | 14.21 | 13.60 | 13.65 | 13.65 | 3,164,900 |
Sep 14, 2023 | 13.79 | 14.19 | 13.67 | 14.13 | 14.13 | 1,983,600 |
Sep 13, 2023 | 13.50 | 13.74 | 13.45 | 13.68 | 13.68 | 1,647,600 |
Sep 12, 2023 | 13.43 | 13.68 | 13.43 | 13.51 | 13.51 | 913,300 |
Sep 11, 2023 | 13.42 | 13.55 | 13.18 | 13.48 | 13.48 | 1,447,000 |
Sep 8, 2023 | 13.71 | 13.71 | 13.35 | 13.41 | 13.41 | 1,417,000 |
Sep 7, 2023 | 13.86 | 13.86 | 13.70 | 13.77 | 13.77 | 1,348,700 |
Sep 6, 2023 | 14.25 | 14.28 | 13.72 | 13.88 | 13.88 | 1,361,300 |
Sep 5, 2023 | 14.47 | 14.50 | 14.14 | 14.23 | 14.23 | 1,750,400 |
Sep 1, 2023 | 14.48 | 14.58 | 14.40 | 14.54 | 14.54 | 1,564,600 |
Aug 31, 2023 | 14.65 | 14.67 | 14.18 | 14.36 | 14.36 | 1,695,100 |
Aug 30, 2023 | 14.56 | 14.76 | 14.52 | 14.67 | 14.67 | 1,119,400 |
Aug 29, 2023 | 14.55 | 14.58 | 14.35 | 14.57 | 14.57 | 1,074,600 |
Aug 28, 2023 | 14.77 | 14.93 | 14.42 | 14.49 | 14.49 | 815,700 |
Aug 25, 2023 | 14.95 | 15.01 | 14.57 | 14.74 | 14.74 | 877,300 |
Aug 24, 2023 | 14.95 | 15.08 | 14.79 | 14.85 | 14.85 | 1,413,600 |
Aug 23, 2023 | 15.00 | 15.11 | 14.91 | 14.99 | 14.99 | 1,345,900 |
Aug 22, 2023 | 14.74 | 14.97 | 14.70 | 14.95 | 14.95 | 1,058,900 |
Aug 21, 2023 | 14.50 | 14.82 | 14.39 | 14.72 | 14.72 | 1,458,600 |
Aug 18, 2023 | 14.19 | 14.52 | 14.17 | 14.48 | 14.48 | 1,130,400 |
Aug 17, 2023 | 14.19 | 14.35 | 14.14 | 14.31 | 14.31 | 934,500 |
Aug 16, 2023 | 14.22 | 14.30 | 14.07 | 14.17 | 14.17 | 1,042,100 |
Aug 15, 2023 | 14.25 | 14.46 | 14.07 | 14.36 | 14.36 | 1,063,700 |
Aug 14, 2023 | 14.16 | 14.34 | 13.94 | 14.28 | 14.28 | 1,281,200 |
Aug 11, 2023 | 14.20 | 14.45 | 14.15 | 14.30 | 14.30 | 1,000,300 |
Aug 10, 2023 | 14.36 | 14.56 | 14.21 | 14.35 | 14.35 | 1,699,300 |
Aug 9, 2023 | 14.85 | 14.88 | 14.18 | 14.36 | 14.36 | 1,986,000 |
Aug 8, 2023 | 14.73 | 15.12 | 14.63 | 14.89 | 14.89 | 5,216,600 |
Aug 7, 2023 | 14.50 | 14.88 | 14.41 | 14.75 | 14.75 | 3,036,600 |
Aug 4, 2023 | 13.89 | 14.83 | 13.74 | 14.50 | 14.50 | 6,401,500 |
Aug 3, 2023 | 13.48 | 13.72 | 13.36 | 13.39 | 13.39 | 2,266,800 |
Aug 2, 2023 | 13.66 | 13.74 | 13.30 | 13.54 | 13.54 | 3,232,500 |
Aug 1, 2023 | 13.95 | 14.10 | 13.45 | 13.81 | 13.81 | 3,619,300 |
Jul 31, 2023 | 14.19 | 14.28 | 13.92 | 13.99 | 13.99 | 1,167,300 |
Jul 28, 2023 | 14.21 | 14.31 | 14.15 | 14.21 | 14.21 | 788,100 |
Jul 27, 2023 | 14.36 | 14.36 | 14.01 | 14.07 | 14.07 | 873,600 |
Jul 26, 2023 | 14.18 | 14.30 | 14.06 | 14.23 | 14.23 | 669,000 |
Jul 25, 2023 | 14.16 | 14.45 | 14.15 | 14.20 | 14.20 | 1,029,800 |
Jul 24, 2023 | 14.17 | 14.22 | 13.90 | 14.21 | 14.21 | 924,500 |
Jul 21, 2023 | 14.04 | 14.26 | 14.00 | 14.19 | 14.19 | 1,225,500 |
Jul 20, 2023 | 14.40 | 14.40 | 13.84 | 13.90 | 13.90 | 2,170,400 |
Jul 19, 2023 | 14.44 | 14.48 | 14.31 | 14.44 | 14.44 | 1,128,600 |
Jul 18, 2023 | 14.20 | 14.48 | 14.14 | 14.38 | 14.38 | 1,151,700 |
Jul 17, 2023 | 13.93 | 14.21 | 13.88 | 14.17 | 14.17 | 1,166,400 |
Jul 14, 2023 | 14.07 | 14.07 | 13.74 | 13.91 | 13.91 | 1,923,200 |
Jul 13, 2023 | 13.78 | 14.09 | 13.77 | 14.02 | 14.02 | 2,905,300 |
Jul 12, 2023 | 13.62 | 13.94 | 13.54 | 13.70 | 13.70 | 2,241,800 |
Jul 11, 2023 | 13.52 | 13.54 | 13.31 | 13.46 | 13.46 | 1,894,300 |
Jul 10, 2023 | 12.69 | 13.97 | 12.69 | 13.52 | 13.52 | 4,464,300 |
Jul 7, 2023 | 12.65 | 12.85 | 12.58 | 12.64 | 12.64 | 1,454,000 |
Jul 6, 2023 | 12.61 | 12.69 | 12.27 | 12.65 | 12.65 | 2,510,900 |
Jul 5, 2023 | 12.79 | 12.90 | 12.58 | 12.77 | 12.77 | 2,466,800 |
Jul 3, 2023 | 12.84 | 12.87 | 12.58 | 12.78 | 12.78 | 833,000 |
Jun 30, 2023 | 13.20 | 13.20 | 12.88 | 12.92 | 12.92 | 2,028,500 |
Jun 29, 2023 | 13.18 | 13.25 | 13.04 | 13.09 | 13.09 | 1,549,900 |
Jun 28, 2023 | 13.05 | 13.18 | 12.88 | 13.17 | 13.17 | 1,283,400 |
Jun 27, 2023 | 12.93 | 13.10 | 12.84 | 13.03 | 13.03 | 998,800 |
Jun 26, 2023 | 12.97 | 13.10 | 12.86 | 12.92 | 12.92 | 1,336,700 |
Jun 23, 2023 | 12.87 | 13.02 | 12.75 | 12.98 | 12.98 | 4,101,100 |
Jun 22, 2023 | 12.76 | 13.03 | 12.62 | 13.00 | 13.00 | 1,099,500 |
Jun 21, 2023 | 12.84 | 12.96 | 12.67 | 12.88 | 12.88 | 1,196,600 |
Jun 20, 2023 | 12.89 | 12.94 | 12.59 | 12.92 | 12.92 | 1,503,000 |
Jun 16, 2023 | 13.10 | 13.14 | 12.68 | 12.97 | 12.97 | 5,025,700 |
Jun 15, 2023 | 12.63 | 13.03 | 12.57 | 12.96 | 12.96 | 2,183,600 |
Jun 14, 2023 | 12.64 | 13.00 | 12.57 | 12.62 | 12.62 | 3,890,200 |
Jun 13, 2023 | 11.98 | 12.70 | 11.98 | 12.56 | 12.56 | 2,496,800 |
Jun 12, 2023 | 11.41 | 11.96 | 11.30 | 11.90 | 11.90 | 1,573,100 |
Jun 9, 2023 | 11.85 | 11.85 | 11.27 | 11.39 | 11.39 | 1,264,800 |
Jun 8, 2023 | 11.78 | 11.84 | 11.70 | 11.81 | 11.81 | 1,013,000 |
Jun 7, 2023 | 11.66 | 11.87 | 11.43 | 11.77 | 11.77 | 1,201,400 |
Jun 6, 2023 | 11.60 | 11.75 | 11.52 | 11.67 | 11.67 | 940,800 |
Jun 5, 2023 | 11.53 | 11.62 | 11.37 | 11.55 | 11.55 | 943,800 |
Jun 2, 2023 | 11.60 | 11.70 | 11.48 | 11.66 | 11.66 | 1,068,800 |
Jun 1, 2023 | 11.44 | 11.48 | 11.25 | 11.48 | 11.48 | 975,300 |
May 31, 2023 | 11.21 | 11.50 | 11.18 | 11.43 | 11.43 | 1,069,200 |
May 30, 2023 | 11.19 | 11.31 | 11.01 | 11.23 | 11.23 | 918,200 |
May 26, 2023 | 11.11 | 11.36 | 11.05 | 11.20 | 11.20 | 1,087,000 |
May 25, 2023 | 11.24 | 11.26 | 10.96 | 11.08 | 11.08 | 1,289,300 |
May 24, 2023 | 11.05 | 11.37 | 10.90 | 11.24 | 11.24 | 1,743,900 |
May 23, 2023 | 10.95 | 11.34 | 10.90 | 11.08 | 11.08 | 1,630,600 |
May 22, 2023 | 11.04 | 11.15 | 10.94 | 10.99 | 10.99 | 982,200 |
May 19, 2023 | 11.12 | 11.27 | 10.85 | 11.03 | 11.03 | 1,419,500 |
May 18, 2023 | 11.11 | 11.11 | 10.83 | 10.96 | 10.96 | 1,029,500 |
May 17, 2023 | 11.16 | 11.20 | 10.86 | 11.13 | 11.13 | 1,293,300 |
May 16, 2023 | 11.28 | 11.33 | 11.08 | 11.17 | 11.17 | 815,100 |
May 15, 2023 | 10.96 | 11.47 | 10.90 | 11.46 | 11.46 | 1,240,200 |
May 12, 2023 | 10.90 | 11.01 | 10.76 | 10.93 | 10.93 | 794,500 |
May 11, 2023 | 10.90 | 10.97 | 10.67 | 10.85 | 10.85 | 1,141,500 |
May 10, 2023 | 10.90 | 11.04 | 10.73 | 10.94 | 10.94 | 1,499,400 |
May 9, 2023 | 10.84 | 10.90 | 10.60 | 10.79 | 10.79 | 1,164,800 |
May 8, 2023 | 11.24 | 11.25 | 10.57 | 10.91 | 10.91 | 1,435,600 |
May 5, 2023 | 10.93 | 11.31 | 10.85 | 11.27 | 11.27 | 1,603,400 |
May 4, 2023 | 11.01 | 11.10 | 10.84 | 10.91 | 10.91 | 1,262,800 |
May 3, 2023 | 10.06 | 11.20 | 10.06 | 11.02 | 11.02 | 2,233,600 |
May 2, 2023 | 10.46 | 10.46 | 10.22 | 10.31 | 10.31 | 1,643,900 |
May 1, 2023 | 10.40 | 10.56 | 10.32 | 10.52 | 10.52 | 1,105,300 |
Apr 28, 2023 | 10.37 | 10.53 | 10.20 | 10.41 | 10.41 | 998,700 |
Apr 27, 2023 | 10.59 | 10.59 | 10.35 | 10.42 | 10.42 | 789,800 |
Apr 26, 2023 | 10.68 | 10.73 | 10.45 | 10.55 | 10.55 | 1,101,200 |
Apr 25, 2023 | 10.88 | 10.93 | 10.67 | 10.73 | 10.73 | 1,099,000 |
Related Tickers
EOLS Evolus, Inc.
11.50
-1.71%
DCPH Deciphera Pharmaceuticals, Inc.
14.62
-0.34%
ESPR Esperion Therapeutics, Inc.
2.1300
+1.91%
AVDL Avadel Pharmaceuticals plc
17.66
-2.38%
ELAN Elanco Animal Health Incorporated
13.31
-1.11%
AQST Aquestive Therapeutics, Inc.
3.9000
-8.88%
NBIX Neurocrine Biosciences, Inc.
138.97
-0.80%
SUPN Supernus Pharmaceuticals, Inc.
30.26
+1.04%
TEVA Teva Pharmaceutical Industries Limited
13.01
0.00%
VTRS Viatris Inc.
11.55
+1.67%