U.S. Markets closed

Dynavax Technologies Corporation (DVAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.5300-0.3900 (-7.93%)
At close: 4:00PM EDT

4.6000 +0.07 (1.55%)
After hours: 7:51PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20204.95004.98004.51504.53004.53003,636,851
Sep 22, 20205.05005.16004.86004.92004.92002,657,200
Sep 21, 20205.31005.41005.03005.08005.08003,820,600
Sep 18, 20205.69005.80005.35005.43005.430012,384,800
Sep 17, 20205.39005.93005.33005.64005.64003,807,700
Sep 16, 20205.31005.56005.29005.41005.41002,528,700
Sep 15, 20205.75005.93005.30005.35005.35004,380,500
Sep 14, 20205.45005.97005.35005.68005.68008,968,400
Sep 11, 20205.02005.10004.89005.01005.01001,797,200
Sep 10, 20204.98005.25004.82005.00005.00003,515,100
Sep 09, 20204.82005.23004.68005.01005.01005,948,900
Sep 08, 20204.80004.98004.57004.82004.82002,547,600
Sep 04, 20205.21005.31004.52004.88004.88004,927,500
Sep 03, 20205.60005.71005.15005.29005.29003,696,400
Sep 02, 20205.47005.68005.11005.66005.66003,550,400
Sep 01, 20205.92006.00005.38005.57005.57004,223,400
Aug 31, 20205.95006.13005.78005.98005.98004,615,900
Aug 28, 20205.99006.06005.68005.74005.74005,733,300
Aug 27, 20206.22006.29005.95006.00006.00003,042,800
Aug 26, 20206.25006.39006.10006.24006.24002,424,900
Aug 25, 20205.94006.45005.78006.32006.32003,785,000
Aug 24, 20206.37006.44005.84006.01006.01005,339,100
Aug 21, 20206.70006.70006.37006.49006.49004,197,100
Aug 20, 20206.44006.83006.26006.70006.70004,868,700
Aug 19, 20206.60006.66006.46006.49006.49002,434,300
Aug 18, 20207.17007.17006.45006.62006.62004,961,400
Aug 17, 20206.72007.27006.55007.10007.10006,467,900
Aug 14, 20206.86007.00006.53006.72006.72003,394,000
Aug 13, 20207.01007.02006.63006.81006.81004,246,100
Aug 12, 20207.24007.24006.35006.89006.890010,232,700
Aug 11, 20207.64007.73006.94007.08007.08004,539,000
Aug 10, 20207.90008.06007.60007.79007.79003,306,200
Aug 07, 20208.15008.23007.08007.78007.78008,201,800
Aug 06, 20208.90009.10008.63008.82008.82003,119,600
Aug 05, 20209.19009.69008.73008.99008.99007,016,700
Aug 04, 20209.00009.10008.52009.01009.01004,290,200
Aug 03, 20208.20009.02007.93008.96008.96006,974,800
Jul 31, 20208.36008.49007.84008.11008.11004,803,000
Jul 30, 20207.78008.55007.72008.39008.39004,903,200
Jul 29, 20208.62008.70007.70007.97007.97006,466,400
Jul 28, 20209.27009.28008.35008.61008.61007,073,800
Jul 27, 20209.08009.75009.02009.34009.34008,946,900
Jul 24, 20209.83009.86008.80008.88008.88007,274,200
Jul 23, 202010.250010.78009.920010.120010.12006,545,900
Jul 22, 202010.000010.32009.720010.150010.15005,303,000
Jul 21, 202011.580011.69009.960010.220010.22009,743,800
Jul 20, 202011.750012.440011.220011.700011.70007,340,700
Jul 17, 20209.500012.19009.500011.370011.370026,794,400
Jul 16, 20209.66009.83009.02009.49009.49006,067,200
Jul 15, 20209.09009.42009.01009.36009.36004,419,000
Jul 14, 20208.72009.20008.46009.19009.19005,084,000
Jul 13, 20208.72009.20008.48008.51008.51004,091,700
Jul 10, 20209.11009.18008.52008.66008.66004,322,300
Jul 09, 20209.45009.76009.08009.17009.17004,619,400
Jul 08, 20209.00009.63008.93009.42009.42008,397,600
Jul 07, 20208.44009.08008.30008.82008.82004,151,700
Jul 06, 20208.70008.76008.23008.47008.47003,374,300
Jul 02, 20208.31008.80008.16008.67008.67004,324,700
Jul 01, 20208.80009.00008.07008.31008.31005,713,000
Jun 30, 20208.12009.39008.00008.87008.87008,525,200
Jun 29, 20209.36009.64008.34008.49008.490010,902,300
Jun 26, 20208.75009.74008.65009.10009.100015,614,900
Jun 25, 20207.82008.56007.70008.22008.22009,354,100
Jun 24, 20207.47008.09007.28007.66007.660011,986,700
Jun 23, 20206.69007.44006.69007.35007.35006,579,400
Jun 22, 20206.68006.85006.39006.66006.66004,324,100
Jun 19, 20206.46007.07006.35006.54006.540010,698,300
Jun 18, 20205.98006.16005.93006.13006.13002,122,600
Jun 17, 20206.17006.28005.96006.01006.01002,570,300
Jun 16, 20206.45006.52005.96006.18006.18004,272,600
Jun 15, 20206.35006.44005.85006.42006.42007,343,900
Jun 12, 20205.54005.77005.45005.71005.71003,175,500
Jun 11, 20205.86005.91005.38005.41005.41004,475,100
Jun 10, 20205.95006.28005.73005.96005.96004,913,100
Jun 09, 20206.22006.50005.79005.88005.88007,024,000
Jun 08, 20206.19006.35006.04006.09006.09003,702,700
Jun 05, 20206.60006.70005.90006.09006.09005,423,900
Jun 04, 20206.71007.23006.39006.48006.48007,185,300
Jun 03, 20207.40007.68006.70006.86006.86009,863,400
Jun 02, 20207.53007.58006.66007.18007.180016,940,800
Jun 01, 20205.99008.12005.66007.92007.920033,716,300
May 29, 20205.16006.63005.10006.12006.120026,848,100
May 28, 20204.85004.93004.75004.84004.84002,421,600
May 27, 20205.29005.32004.62004.94004.94004,996,600
May 26, 20205.26005.49005.15005.21005.21004,931,900
May 22, 20205.40005.71005.00005.13005.130011,450,500
May 21, 20206.11006.15005.57005.66005.66006,888,800
May 20, 20206.08006.39005.93006.04006.04008,734,800
May 19, 20207.00007.15005.84006.51006.510039,139,000
May 18, 20204.88005.00004.44004.86004.86006,468,600
May 15, 20204.19004.78004.13004.55004.55005,396,600
May 14, 20203.70004.23003.64004.20004.20003,217,900
May 13, 20203.87003.90003.55003.75003.75002,518,400
May 12, 20204.10004.13003.75003.75003.75004,307,200
May 11, 20204.23004.41004.07004.09004.09003,321,000
May 08, 20204.39004.54004.02004.25004.25003,715,000
May 07, 20204.87004.99004.38004.54004.54003,248,100
May 06, 20204.15005.44003.99004.66004.66007,462,900
May 05, 20204.29004.47004.05004.10004.10001,859,700
May 04, 20204.05004.25003.95004.25004.25001,895,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...