DVAX - Dynavax Technologies Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20195.605.995.515.885.88798,940
Nov 12, 20195.685.775.525.625.62806,500
Nov 11, 20195.275.695.165.665.661,058,600
Nov 08, 20195.005.274.955.265.261,426,400
Nov 07, 20195.295.584.905.075.071,882,100
Nov 06, 20195.355.525.135.235.231,296,600
Nov 05, 20195.485.735.335.365.36888,200
Nov 04, 20195.665.825.315.495.49951,900
Nov 01, 20195.115.585.105.575.571,129,500
Oct 31, 20195.005.114.855.095.09666,600
Oct 30, 20194.935.144.924.964.961,055,400
Oct 29, 20195.095.214.854.934.931,292,200
Oct 28, 20195.035.204.965.135.13884,100
Oct 25, 20194.755.324.735.015.011,472,300
Oct 24, 20194.895.074.714.774.77787,300
Oct 23, 20194.804.954.604.864.861,046,200
Oct 22, 20194.274.834.274.784.781,724,800
Oct 21, 20194.084.314.034.274.27951,500
Oct 18, 20194.494.594.054.084.081,903,200
Oct 17, 20194.124.294.124.244.24785,200
Oct 16, 20194.244.264.084.114.11531,100
Oct 15, 20194.084.243.994.214.21791,300
Oct 14, 20193.974.123.934.094.09627,000
Oct 11, 20194.004.033.873.933.93596,500
Oct 10, 20194.014.053.923.963.96633,700
Oct 09, 20193.804.153.774.004.00939,400
Oct 08, 20193.883.963.733.793.79873,400
Oct 07, 20193.663.923.623.903.90549,800
Oct 04, 20193.583.903.553.693.691,316,000
Oct 03, 20193.523.623.433.553.551,113,500
Oct 02, 20193.443.593.353.523.521,298,100
Oct 01, 20193.573.703.343.463.461,350,900
Sep 30, 20193.563.603.293.583.581,399,500
Sep 27, 20193.813.833.513.543.541,463,100
Sep 26, 20194.234.233.803.833.831,917,600
Sep 25, 20194.474.494.104.234.231,678,700
Sep 24, 20194.604.624.324.474.471,473,400
Sep 23, 20194.484.764.474.594.59923,100
Sep 20, 20194.394.674.384.584.582,599,400
Sep 19, 20194.424.514.324.404.40844,800
Sep 18, 20194.644.664.364.434.431,121,100
Sep 17, 20194.514.804.264.664.662,068,200
Sep 16, 20194.494.584.304.554.551,607,400
Sep 13, 20194.734.774.414.464.461,526,700
Sep 12, 20194.875.064.624.744.741,269,500
Sep 11, 20194.634.974.554.854.851,686,600
Sep 10, 20194.324.684.174.634.631,843,300
Sep 09, 20194.344.734.304.344.341,891,000
Sep 06, 20194.444.574.324.364.361,348,900
Sep 05, 20194.644.654.304.454.451,535,000
Sep 04, 20194.654.794.594.624.622,578,800
Sep 03, 20194.134.634.104.584.582,212,700
Aug 30, 20194.224.224.034.144.14773,600
Aug 29, 20194.094.303.984.224.22920,900
Aug 28, 20194.134.173.964.094.09783,700
Aug 27, 20194.314.384.064.154.151,106,000
Aug 26, 20194.494.494.074.304.301,295,500
Aug 23, 20194.704.824.254.324.323,198,500
Aug 22, 20194.574.724.444.454.451,388,300
Aug 21, 20194.394.564.364.514.511,227,300
Aug 20, 20194.294.594.204.374.371,550,700
Aug 19, 20194.044.374.014.334.332,112,600
Aug 16, 20193.944.083.863.993.991,309,500
Aug 15, 20193.734.053.583.913.912,481,100
Aug 14, 20193.453.833.273.753.752,298,500
Aug 13, 20193.583.603.343.513.512,515,700
Aug 12, 20193.393.583.223.363.362,309,000
Aug 09, 20193.103.513.003.383.383,650,300
Aug 08, 20192.783.192.763.033.034,419,200
Aug 07, 20192.883.032.832.992.991,057,000
Aug 06, 20192.892.932.792.882.881,100,400
Aug 05, 20192.722.982.672.882.881,834,500
Aug 02, 20192.832.882.662.762.761,680,000
Aug 01, 20192.762.852.682.792.791,262,300
Jul 31, 20192.702.922.692.762.761,286,400
Jul 30, 20192.662.752.602.692.691,276,800
Jul 29, 20192.812.842.602.722.721,306,600
Jul 26, 20192.892.902.662.802.802,403,600
Jul 25, 20193.133.202.842.872.871,822,600
Jul 24, 20193.203.202.923.103.103,892,100
Jul 23, 20193.363.393.133.223.221,960,800
Jul 22, 20193.653.703.273.353.352,005,100
Jul 19, 20193.663.703.563.663.66573,900
Jul 18, 20193.803.813.403.663.662,039,700
Jul 17, 20193.863.883.763.793.79803,300
Jul 16, 20194.034.033.863.883.88928,300
Jul 15, 20194.054.123.924.044.041,082,300
Jul 12, 20193.794.043.614.034.031,991,400
Jul 11, 20194.224.243.703.783.782,853,300
Jul 10, 20193.793.833.633.813.812,273,800
Jul 09, 20193.853.883.773.793.79785,900
Jul 08, 20193.944.063.843.883.88995,600
Jul 05, 20194.554.633.963.993.991,848,800
Jul 03, 20193.994.423.874.374.372,411,800
Jul 02, 20193.984.023.853.933.931,495,700
Jul 01, 20194.104.153.923.993.99865,300
Jun 28, 20193.904.043.853.993.991,457,000
Jun 27, 20193.803.873.773.863.86608,500
Jun 26, 20193.683.873.643.783.78753,000
Jun 25, 20193.813.853.633.653.651,037,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...