DVAX - Dynavax Technologies Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201818.8519.3318.7518.8518.851,005,100
Apr 25, 201818.1518.7517.7018.6518.65920,600
Apr 24, 201818.4518.4517.8518.1018.10812,000
Apr 23, 201818.4518.6017.5518.4518.451,412,700
Apr 20, 201818.6018.7317.8018.0818.081,292,700
Apr 19, 201819.5019.7018.3518.7018.701,912,500
Apr 18, 201820.1020.5519.6019.7019.701,557,600
Apr 17, 201819.1020.2518.5020.1020.102,820,400
Apr 16, 201822.4522.8018.3518.8518.855,471,600
Apr 13, 201820.7520.9519.5819.7519.751,233,500
Apr 12, 201820.1521.1119.9520.7520.752,043,900
Apr 11, 201819.4020.2019.2920.1020.101,257,500
Apr 10, 201818.8019.6018.4519.5519.551,501,000
Apr 09, 201818.8519.1018.4018.6018.601,112,100
Apr 06, 201819.3019.3018.3518.5518.551,251,900
Apr 05, 201819.6019.6018.8019.4019.401,014,800
Apr 04, 201818.0519.6517.7519.5519.551,518,500
Apr 03, 201819.0519.0518.0018.3018.301,309,000
Apr 02, 201819.7020.6018.6918.8018.802,156,800
Mar 29, 201819.7520.6019.7519.8519.851,605,800
Mar 28, 201819.8520.4019.0619.6519.651,878,200
Mar 27, 201819.2020.3018.8519.9019.903,167,400
Mar 26, 201818.6519.2018.2519.2019.202,110,500
Mar 23, 201818.5019.1518.4818.5018.501,799,300
Mar 22, 201818.2019.0518.0418.5018.502,605,600
Mar 21, 201817.4518.5017.0018.4018.401,682,300
Mar 20, 201816.7517.7016.6017.4517.451,492,300
Mar 19, 201816.2016.7516.1316.7016.701,182,600
Mar 16, 201816.3516.6816.1516.4016.402,160,300
Mar 15, 201816.3016.8016.2516.4516.451,331,600
Mar 14, 201816.3516.6016.1016.2016.201,038,700
Mar 13, 201816.8016.8316.0516.3016.301,561,800
Mar 12, 201817.5517.6016.2916.8516.852,326,600
Mar 09, 201818.0518.1017.2017.5517.551,060,900
Mar 08, 201817.3518.2016.2518.0018.002,970,100
Mar 07, 201817.2017.6016.9017.6017.60874,300
Mar 06, 201816.9517.4016.5517.3017.30844,800
Mar 05, 201816.6017.1016.4517.0517.05804,700
Mar 02, 201815.9516.7015.8016.5516.551,189,700
Mar 01, 201816.1016.3515.6016.0516.051,915,000
Feb 28, 201817.3517.6516.0516.1516.151,321,900
Feb 27, 201817.6517.8517.4017.4017.40748,100
Feb 26, 201817.7517.9517.3517.7517.751,247,200
Feb 23, 201817.4018.1017.2017.7517.751,357,700
Feb 22, 201817.5018.0517.2317.3517.351,411,600
Feb 21, 201817.7018.0517.1817.4017.401,582,500
Feb 20, 201817.5018.5016.8517.2517.251,907,200
Feb 16, 201817.1517.4017.0517.2317.23714,100
Feb 15, 201816.8517.2016.6517.0517.05658,800
Feb 14, 201816.4017.3015.9016.8016.801,339,100
Feb 13, 201816.9017.2516.6017.2017.20429,200
Feb 12, 201816.7017.0816.0516.9516.95925,100
Feb 09, 201817.1517.4015.5516.6516.651,762,100
Feb 08, 201817.8518.0517.0017.0017.001,249,200
Feb 07, 201818.1018.1017.4017.7517.751,189,400
Feb 06, 201817.0018.1516.8518.0518.051,695,800
Feb 05, 201817.4518.1517.0017.3017.302,005,200
Feb 02, 201816.3017.7516.0517.4517.451,806,900
Feb 01, 201816.1016.8015.9516.4516.45786,000
Jan 31, 201816.5016.7516.0516.1016.10838,100
Jan 30, 201816.7017.0016.1516.4016.40921,300
Jan 29, 201817.1517.5016.6016.8016.801,002,600
Jan 26, 201818.1518.2717.2017.3017.30847,300
Jan 25, 201817.4518.3517.3018.1018.101,219,000
Jan 24, 201817.2517.6516.8017.3517.351,324,800
Jan 23, 201817.0517.8517.0017.6517.651,831,100
Jan 22, 201816.5017.2016.0517.0017.002,799,400
Jan 19, 201815.4016.0515.3015.6515.651,019,100
Jan 18, 201815.6015.7315.1515.4315.431,045,900
Jan 17, 201815.0515.9315.0015.6815.682,879,700
Jan 16, 201815.7015.7814.6514.6514.652,687,400
Jan 12, 201816.1016.2015.1015.7515.752,564,600
Jan 11, 201816.8517.0015.8516.0516.052,921,200
Jan 10, 201817.3517.5016.5516.8516.852,504,000
Jan 09, 201817.9018.2517.2517.5517.551,279,600
Jan 08, 201818.8018.8517.7517.8017.801,393,100
Jan 05, 201818.0018.5518.0018.5018.50836,800
Jan 04, 201818.6018.8517.8518.0018.001,063,800
Jan 03, 201818.8019.1118.5018.6518.65746,800
Jan 02, 201818.7519.1518.3018.8018.80944,400
Dec 29, 201719.4019.5018.6118.7018.701,489,200
Dec 28, 201719.0519.5519.0019.3019.30800,600
Dec 27, 201719.2519.5018.9519.2019.20692,600
Dec 26, 201718.8019.5018.3019.4519.451,175,400
Dec 22, 201718.2018.8617.9518.8018.801,157,200
Dec 21, 201718.0018.6517.9018.3018.301,002,200
Dec 20, 201718.5018.8017.9018.1018.10848,000
Dec 19, 201718.8519.4018.5018.5018.501,059,000
Dec 18, 201719.4019.4018.4018.8018.801,007,000
Dec 15, 201718.8519.6518.6519.2519.253,652,300
Dec 14, 201718.9019.5018.4818.7518.75948,900
Dec 13, 201717.7019.2717.7019.0019.001,341,100
Dec 12, 201718.6018.6817.6517.7517.751,587,900
Dec 11, 201718.4518.9318.1018.6018.60763,600
Dec 08, 201717.7518.3517.7018.3018.30906,800
Dec 07, 201717.4018.0017.2417.6517.651,001,200
Dec 06, 201717.2017.5516.9017.3017.301,138,300
Dec 05, 201717.7018.0516.8517.4017.401,688,000
Dec 04, 201718.6018.9717.7017.7517.751,014,600
Dec 01, 201719.8520.0018.0018.4018.401,909,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...