U.S. Markets open in 5 hrs 46 mins

Dynavax Technologies Corporation (DVAX)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.70+0.15 (+2.70%)
At close: 4:00PM EDT
People also watch
NVAXACADARRYFOLDBCRX
DateOpenHighLowCloseAdj Close*Volume
May 26, 20175.755.795.555.705.701,127,900
May 25, 20175.605.605.505.555.55194,300
May 24, 20175.655.655.505.555.55339,600
May 23, 20175.505.635.405.605.60442,700
May 22, 20175.505.605.355.505.50596,300
May 19, 20175.555.635.405.505.50356,100
May 18, 20175.505.735.505.605.60685,300
May 17, 20175.555.655.455.555.55481,100
May 16, 20175.605.635.505.605.60338,400
May 15, 20175.655.705.555.605.60751,600
May 12, 20175.505.655.405.605.60894,800
May 11, 20175.555.635.455.555.55607,200
May 10, 20175.505.655.455.605.60610,900
May 09, 20175.405.755.355.555.55746,700
May 08, 20175.305.505.155.405.40635,000
May 05, 20175.505.585.355.505.50443,000
May 04, 20175.555.605.355.505.50350,000
May 03, 20175.455.605.405.505.50384,800
May 02, 20175.555.605.305.505.50805,500
May 01, 20175.605.635.505.555.55316,600
Apr 28, 20175.705.705.455.555.55617,300
Apr 27, 20175.805.805.505.655.65817,700
Apr 26, 20175.805.955.655.755.751,052,100
Apr 25, 20175.705.905.605.805.801,510,300
Apr 24, 20175.655.735.515.655.651,688,800
Apr 21, 20175.605.705.405.605.60609,900
Apr 20, 20175.705.755.555.605.60948,700
Apr 19, 20175.605.755.485.655.65957,700
Apr 18, 20175.555.635.355.555.551,011,200
Apr 17, 20175.605.705.505.555.551,596,200
Apr 13, 20175.455.655.455.605.601,100,200
Apr 12, 20175.205.505.155.455.45759,500
Apr 11, 20175.205.355.055.205.20633,100
Apr 10, 20175.305.505.185.255.25749,900
Apr 07, 20175.355.355.105.255.251,275,600
Apr 06, 20175.155.405.005.355.351,668,900
Apr 05, 20175.455.555.155.155.151,750,600
Apr 04, 20175.805.805.405.505.501,790,800
Apr 03, 20176.406.505.755.855.852,376,400
Mar 31, 20176.056.105.905.955.951,291,300
Mar 30, 20176.056.135.956.056.051,050,300
Mar 29, 20176.006.256.006.056.05999,900
Mar 28, 20176.106.135.906.006.00596,300
Mar 27, 20175.906.235.856.056.051,507,900
Mar 24, 20176.006.005.886.006.00670,000
Mar 23, 20175.856.005.755.955.95674,400
Mar 22, 20175.705.905.555.805.80542,800
Mar 21, 20175.956.105.655.655.65830,000
Mar 20, 20175.756.135.606.006.001,012,400
Mar 17, 20175.856.005.755.755.75778,300
Mar 16, 20175.806.035.755.905.90564,600
Mar 15, 20175.855.855.655.755.75638,600
Mar 14, 20176.006.055.655.755.751,038,100
Mar 13, 20176.006.605.856.006.001,331,500
Mar 10, 20175.956.005.805.905.90690,300
Mar 09, 20175.856.035.755.905.90635,900
Mar 08, 20175.806.055.705.855.851,058,100
Mar 07, 20175.906.055.655.855.851,212,300
Mar 06, 20176.156.325.855.955.951,326,300
Mar 03, 20176.406.655.856.256.253,053,500
Mar 02, 20176.707.156.236.456.454,853,100
Mar 01, 20176.207.455.956.906.9020,196,600
Feb 28, 20174.354.604.254.504.502,020,800
Feb 27, 20174.004.404.004.404.40872,400
Feb 24, 20173.954.103.954.054.05568,400
Feb 23, 20174.004.153.903.953.951,597,100
Feb 22, 20173.904.103.904.004.002,032,200
Feb 21, 20174.004.053.903.953.95702,700
Feb 17, 20174.104.103.954.004.00448,700
Feb 16, 20174.104.204.054.084.08506,000
Feb 15, 20174.054.204.004.104.10998,600
Feb 14, 20174.004.103.954.054.05665,300
Feb 13, 20174.004.053.954.004.00445,400
Feb 10, 20174.004.053.954.004.00407,100
Feb 09, 20174.004.053.954.004.00493,800
Feb 08, 20173.954.003.804.004.00424,900
Feb 07, 20174.104.103.953.953.95312,300
Feb 06, 20174.004.153.954.104.10945,400
Feb 03, 20174.004.053.904.004.00371,600
Feb 02, 20173.954.103.954.004.00465,200
Feb 01, 20174.104.153.954.004.00498,800
Jan 31, 20173.854.133.704.104.101,475,400
Jan 30, 20173.903.903.753.853.85572,600
Jan 27, 20173.954.003.763.903.90935,500
Jan 26, 20173.903.953.753.803.80715,000
Jan 25, 20174.104.133.803.953.951,567,900
Jan 24, 20174.154.163.954.054.05680,600
Jan 23, 20174.204.304.054.154.15999,800
Jan 20, 20174.254.304.184.254.25528,100
Jan 19, 20174.304.304.204.204.20647,300
Jan 18, 20174.354.384.254.354.35564,700
Jan 17, 20174.354.404.254.304.30851,500
Jan 13, 20174.304.454.254.354.351,165,300
Jan 12, 20174.254.454.204.304.301,165,600
Jan 11, 20174.304.404.104.254.251,068,000
Jan 10, 20174.354.454.204.304.30823,800
Jan 09, 20174.304.454.204.304.30769,300
Jan 06, 20174.204.454.154.254.251,331,900
Jan 05, 20174.454.453.904.204.201,771,300
Jan 04, 20174.104.453.954.404.401,032,800
*Close price adjusted for dividends and splits.
Loading more data...