DVAX - Dynavax Technologies Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201720.4020.9820.1020.8520.851,274,300
Oct 18, 201721.2021.2020.0520.4020.401,330,100
Oct 17, 201722.1022.1020.6021.1821.181,864,300
Oct 16, 201721.2022.4019.6522.3022.303,909,300
Oct 13, 201722.5022.6021.7021.9021.901,415,500
Oct 12, 201722.9523.1522.3022.4522.451,229,200
Oct 11, 201723.1023.1522.7823.0523.051,344,800
Oct 10, 201723.4023.5022.6523.1523.15994,400
Oct 09, 201723.2023.5022.4523.2523.251,158,500
Oct 06, 201724.0024.2523.0023.1023.101,653,200
Oct 05, 201724.0024.4523.5324.0824.081,624,500
Oct 04, 201723.2024.0022.8523.9523.951,904,500
Oct 03, 201723.2523.5522.7023.2023.202,201,000
Oct 02, 201722.6523.6822.0523.2523.253,618,900
Sep 29, 201721.3521.7320.9021.5021.501,549,300
Sep 28, 201720.8521.6320.6021.2521.251,945,200
Sep 27, 201720.6021.0520.3020.6520.651,130,700
Sep 26, 201720.9521.1520.1820.6020.601,250,900
Sep 25, 201720.6521.4520.4021.0521.051,486,100
Sep 22, 201720.8021.0020.2520.5020.50918,800
Sep 21, 201721.1021.3520.7520.8020.80966,300
Sep 20, 201720.8021.0520.6521.0521.051,286,000
Sep 19, 201720.8021.0020.5020.8520.85763,000
Sep 18, 201721.0021.0520.3720.7520.751,164,300
Sep 15, 201720.7521.0020.0020.8020.806,485,200
Sep 14, 201720.6521.2020.5020.6520.651,339,300
Sep 13, 201720.1021.5019.8020.6020.602,130,900
Sep 12, 201721.4521.5619.3020.2020.203,058,900
Sep 11, 201720.0021.8520.0021.1521.153,697,900
Sep 08, 201719.6020.1519.3019.6019.601,590,000
Sep 07, 201719.1019.8019.0519.5519.551,450,400
Sep 06, 201718.6519.4018.5019.0519.051,831,400
Sep 05, 201717.9518.5517.7018.4518.451,406,300
Sep 01, 201718.1518.3017.5517.9517.951,167,500
Aug 31, 201717.4018.4017.3017.9517.952,167,100
Aug 30, 201717.1017.4817.0517.2017.201,222,000
Aug 29, 201717.0017.3516.8017.0017.001,129,600
Aug 28, 201717.2017.3016.8817.2517.25977,400
Aug 25, 201717.2517.6016.7516.8016.801,032,500
Aug 24, 201716.2517.2516.0517.2017.201,825,700
Aug 23, 201716.1016.3515.9516.2016.20839,800
Aug 22, 201715.9516.4015.7016.1516.15970,800
Aug 21, 201716.2516.3515.7015.8515.851,140,700
Aug 18, 201716.3516.6016.1516.2016.201,419,100
Aug 17, 201716.5516.7016.3016.4016.401,177,800
Aug 16, 201716.2517.0516.2016.6516.651,966,400
Aug 15, 201716.4516.5515.9116.2016.201,596,500
Aug 14, 201716.6016.8516.3516.4516.451,643,000
Aug 11, 201715.9516.6515.9516.3016.302,572,000
Aug 10, 201715.9516.2015.2015.8515.8510,309,700
Aug 09, 201717.7518.2516.9017.2017.203,851,400
Aug 08, 201718.4519.6017.9018.6518.654,320,400
Aug 07, 201716.6018.7016.2618.4018.405,867,900
Aug 04, 201716.1016.9816.0016.5516.555,976,200
Aug 03, 201716.6017.1516.2517.0017.005,861,200
Aug 02, 201715.9016.5514.8016.0516.056,638,100
Aug 01, 201716.2516.2814.6015.2015.206,953,500
Jul 31, 201716.9517.2015.3515.8515.8523,118,200
Jul 28, 20179.259.259.259.259.251,704,900
Jul 27, 201710.1010.138.909.259.256,214,800
Jul 26, 20178.9510.758.1510.4010.4010,707,900
Jul 25, 201710.7510.809.709.909.903,407,900
Jul 24, 20179.7510.659.7010.6510.653,849,300
Jul 21, 20179.659.859.459.609.601,124,300
Jul 20, 20179.409.859.359.559.551,637,200
Jul 19, 20179.759.809.259.409.401,192,300
Jul 18, 20179.9010.059.359.609.601,193,400
Jul 17, 20179.8010.409.759.809.801,855,000
Jul 14, 20179.409.909.309.709.701,334,100
Jul 13, 20179.109.578.939.359.35889,500
Jul 12, 20179.309.409.009.159.15925,900
Jul 11, 20179.009.408.709.209.201,518,300
Jul 10, 20179.809.858.859.009.002,151,100
Jul 07, 20179.609.909.559.809.80800,000
Jul 06, 20179.559.759.359.609.601,098,100
Jul 05, 20179.9510.109.609.609.601,700,700
Jul 03, 20179.6010.009.609.909.90668,600
Jun 30, 201710.0010.039.509.659.651,420,900
Jun 29, 201710.2010.459.9510.0010.001,300,900
Jun 28, 201710.1510.309.8510.1510.151,930,800
Jun 27, 201710.4010.539.9010.0010.002,308,300
Jun 26, 201710.3010.7010.0010.3510.353,275,600
Jun 23, 20179.7510.009.509.959.952,697,200
Jun 22, 20179.4510.069.409.709.703,024,600
Jun 21, 20179.059.408.709.359.353,134,500
Jun 20, 20178.408.958.288.858.852,630,900
Jun 19, 20178.058.577.958.308.302,455,100
Jun 16, 20177.557.937.557.857.851,634,800
Jun 15, 20177.807.957.407.657.651,709,200
Jun 14, 20177.807.857.507.857.851,009,100
Jun 13, 20178.058.327.707.757.752,049,300
Jun 12, 20177.407.907.207.907.902,082,600
Jun 09, 20177.157.507.007.207.202,437,600
Jun 08, 20177.057.106.907.107.101,090,200
Jun 07, 20177.207.206.757.007.002,315,700
Jun 06, 20176.807.156.607.007.004,799,400
Jun 05, 20177.507.806.706.906.9013,291,200
Jun 02, 20175.706.005.605.905.901,562,400
Jun 01, 20175.555.705.385.655.65675,900
May 31, 20175.655.655.355.505.50658,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...