U.S. Markets open in 6 hrs 51 mins

Dynavax Technologies Corporation (DVAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.96+0.85 (+10.48%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 2020------
Aug 03, 20208.209.027.938.968.966,974,800
Jul 31, 20208.368.497.848.118.114,803,000
Jul 30, 20207.788.557.728.398.394,903,200
Jul 29, 20208.628.707.707.977.976,466,400
Jul 28, 20209.279.288.358.618.617,073,800
Jul 27, 20209.089.759.029.349.348,946,900
Jul 24, 20209.839.868.808.888.887,274,200
Jul 23, 202010.2510.789.9210.1210.126,545,900
Jul 22, 202010.0010.329.7210.1510.155,303,000
Jul 21, 202011.5811.699.9610.2210.229,743,800
Jul 20, 202011.7512.4411.2211.7011.707,340,700
Jul 17, 20209.5012.199.5011.3711.3726,794,400
Jul 16, 20209.669.839.029.499.496,067,200
Jul 15, 20209.099.429.019.369.364,419,000
Jul 14, 20208.729.208.469.199.195,084,000
Jul 13, 20208.729.208.488.518.514,091,700
Jul 10, 20209.119.188.528.668.664,322,300
Jul 09, 20209.459.769.089.179.174,619,400
Jul 08, 20209.009.638.939.429.428,397,600
Jul 07, 20208.449.088.308.828.824,151,700
Jul 06, 20208.708.768.238.478.473,374,300
Jul 02, 20208.318.808.168.678.674,324,700
Jul 01, 20208.809.008.078.318.315,713,000
Jun 30, 20208.129.398.008.878.878,525,200
Jun 29, 20209.369.648.348.498.4910,902,300
Jun 26, 20208.759.748.659.109.1015,614,900
Jun 25, 20207.828.567.708.228.229,354,100
Jun 24, 20207.478.097.287.667.6611,986,700
Jun 23, 20206.697.446.697.357.356,579,400
Jun 22, 20206.686.856.396.666.664,324,100
Jun 19, 20206.467.076.356.546.5410,698,300
Jun 18, 20205.986.165.936.136.132,122,600
Jun 17, 20206.176.285.966.016.012,570,300
Jun 16, 20206.456.525.966.186.184,272,600
Jun 15, 20206.356.445.856.426.427,343,900
Jun 12, 20205.545.775.455.715.713,175,500
Jun 11, 20205.865.915.385.415.414,475,100
Jun 10, 20205.956.285.735.965.964,913,100
Jun 09, 20206.226.505.795.885.887,024,000
Jun 08, 20206.196.356.046.096.093,702,700
Jun 05, 20206.606.705.906.096.095,423,900
Jun 04, 20206.717.236.396.486.487,185,300
Jun 03, 20207.407.686.706.866.869,863,400
Jun 02, 20207.537.586.667.187.1816,940,800
Jun 01, 20205.998.125.667.927.9233,716,300
May 29, 20205.166.635.106.126.1226,848,100
May 28, 20204.854.934.754.844.842,421,600
May 27, 20205.295.324.624.944.944,996,600
May 26, 20205.265.495.155.215.214,931,900
May 22, 20205.405.715.005.135.1311,450,500
May 21, 20206.116.155.575.665.666,888,800
May 20, 20206.086.395.936.046.048,734,800
May 19, 20207.007.155.846.516.5139,139,000
May 18, 20204.885.004.444.864.866,468,600
May 15, 20204.194.784.134.554.555,396,600
May 14, 20203.704.233.644.204.203,217,900
May 13, 20203.873.903.553.753.752,518,400
May 12, 20204.104.133.753.753.754,307,200
May 11, 20204.234.414.074.094.093,281,200
May 08, 20204.394.544.024.254.253,715,000
May 07, 20204.874.994.384.544.543,248,100
May 06, 20204.155.443.994.664.667,462,900
May 05, 20204.294.474.054.104.101,859,700
May 04, 20204.054.253.954.254.251,895,300
May 01, 20204.064.263.824.204.202,251,300
Apr 30, 20204.044.383.994.254.252,954,300
Apr 29, 20203.964.193.734.154.152,816,900
Apr 28, 20204.304.303.743.853.853,698,000
Apr 27, 20203.574.203.503.893.896,176,000
Apr 24, 20203.533.553.253.403.402,538,700
Apr 23, 20203.613.703.313.383.384,222,500
Apr 22, 20203.463.513.163.243.242,681,100
Apr 21, 20203.703.813.333.393.392,067,300
Apr 20, 20203.503.853.413.573.572,770,600
Apr 17, 20203.503.563.353.403.402,029,500
Apr 16, 20203.313.593.103.363.363,792,800
Apr 15, 20203.233.233.003.083.081,077,700
Apr 14, 20203.173.383.113.253.251,773,600
Apr 13, 20203.003.222.893.073.071,606,300
Apr 09, 20203.183.282.902.942.941,676,400
Apr 08, 20203.053.152.903.153.151,102,400
Apr 07, 20203.373.422.923.013.011,931,700
Apr 06, 20203.323.453.193.253.251,596,700
Apr 03, 20203.513.693.123.173.171,363,400
Apr 02, 20203.283.673.283.463.461,203,300
Apr 01, 20203.353.533.113.283.281,750,400
Mar 31, 20203.533.693.373.533.531,141,700
Mar 30, 20203.713.803.463.563.561,377,200
Mar 27, 20203.623.923.543.563.561,607,100
Mar 26, 20203.473.713.373.593.591,874,500
Mar 25, 20203.323.513.173.313.311,029,300
Mar 24, 20203.413.593.073.303.301,622,500
Mar 23, 20202.973.132.603.133.131,384,500
Mar 20, 20203.423.632.862.862.862,111,600
Mar 19, 20203.033.382.883.363.362,098,600
Mar 18, 20202.443.682.443.033.032,793,500
Mar 17, 20202.342.862.302.602.602,284,000
Mar 16, 20202.002.581.802.272.272,066,500
Mar 13, 20202.902.972.032.412.414,387,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...