NASDAQ:DVAX
$11.20
(
1.08%
)
Friday, 26th May 2023
Dynavax Technologies Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.20 | $11.47 | Friday, 26th May 2023 DVAX stock ended at $11.20. This is 1.08% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.57% from a day low at $11.07 to a day high of $11.36. |
| 90 days | $9.42 | $11.47 | |
| 52 weeks | $9.42 | $17.48 |
Historical Dynavax Technologies Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $11.23 | $11.36 | $11.07 | $11.20 | 1 062 958 |
| 2023-05-25 | $11.24 | $11.26 | $10.97 | $11.08 | 1 180 963 |
| 2023-05-24 | $11.05 | $11.37 | $10.90 | $11.24 | 1 743 392 |
| 2023-05-23 | $10.95 | $11.34 | $10.90 | $11.08 | 1 630 548 |
| 2023-05-22 | $11.04 | $11.15 | $10.94 | $10.99 | 982 206 |
| 2023-05-19 | $11.12 | $11.26 | $10.85 | $11.03 | 1 419 455 |
| 2023-05-18 | $11.11 | $11.11 | $10.84 | $10.96 | 1 026 585 |
| 2023-05-17 | $11.16 | $11.20 | $10.86 | $11.13 | 1 192 621 |
| 2023-05-16 | $11.28 | $11.32 | $11.08 | $11.17 | 787 200 |
| 2023-05-15 | $10.96 | $11.47 | $10.90 | $11.46 | 1 240 219 |
| 2023-05-12 | $10.90 | $11.01 | $10.76 | $10.93 | 782 140 |
| 2023-05-11 | $10.90 | $10.96 | $10.67 | $10.85 | 1 135 401 |
| 2023-05-10 | $10.90 | $11.04 | $10.73 | $10.94 | 1 480 356 |
| 2023-05-09 | $10.84 | $10.90 | $10.60 | $10.79 | 1 164 823 |
| 2023-05-08 | $11.24 | $11.25 | $10.58 | $10.91 | 1 435 534 |
| 2023-05-05 | $10.93 | $11.31 | $10.86 | $11.27 | 1 603 437 |
| 2023-05-04 | $11.01 | $11.10 | $10.84 | $10.91 | 1 261 143 |
| 2023-05-03 | $10.06 | $11.19 | $10.20 | $11.02 | 2 232 563 |
| 2023-05-02 | $10.46 | $10.46 | $10.22 | $10.31 | 1 643 063 |
| 2023-05-01 | $10.40 | $10.55 | $10.33 | $10.52 | 1 105 019 |
| 2023-04-28 | $10.37 | $10.53 | $10.20 | $10.41 | 969 417 |
| 2023-04-27 | $10.59 | $10.59 | $10.35 | $10.42 | 765 229 |
| 2023-04-26 | $10.68 | $10.73 | $10.45 | $10.55 | 1 100 976 |
| 2023-04-25 | $10.88 | $10.93 | $10.67 | $10.73 | 1 099 045 |
| 2023-04-24 | $11.00 | $11.00 | $10.76 | $10.94 | 905 742 |
| 2023-04-21 | $10.82 | $11.08 | $10.75 | $11.02 | 885 863 |
| 2023-04-20 | $10.83 | $10.90 | $10.75 | $10.81 | 933 057 |
| 2023-04-19 | $10.94 | $11.08 | $10.91 | $10.93 | 653 952 |
| 2023-04-18 | $11.31 | $11.33 | $10.94 | $11.04 | 769 226 |
| 2023-04-17 | $11.20 | $11.36 | $11.08 | $11.25 | 1 345 295 |
| 2023-04-14 | $11.24 | $11.36 | $11.00 | $11.12 | 948 104 |
| 2023-04-13 | $10.84 | $11.39 | $10.83 | $11.24 | 1 521 366 |
| 2023-04-12 | $10.87 | $10.90 | $10.67 | $10.70 | 1 044 447 |
| 2023-04-11 | $10.57 | $10.91 | $10.54 | $10.76 | 1 394 702 |
| 2023-04-10 | $10.40 | $10.60 | $10.27 | $10.58 | 1 085 748 |
| 2023-04-06 | $10.09 | $10.58 | $10.04 | $10.44 | 1 283 991 |
| 2023-04-05 | $9.76 | $10.07 | $9.73 | $10.03 | 1 035 158 |
| 2023-04-04 | $9.98 | $9.98 | $9.75 | $9.85 | 1 048 356 |
| 2023-04-03 | $9.75 | $9.92 | $9.73 | $9.91 | 1 161 152 |
| 2023-03-31 | $9.72 | $9.88 | $9.65 | $9.81 | 958 051 |
| 2023-03-30 | $9.89 | $9.89 | $9.48 | $9.65 | 1 138 181 |
| 2023-03-29 | $9.85 | $9.87 | $9.72 | $9.81 | 1 036 535 |
| 2023-03-28 | $9.93 | $10.02 | $9.70 | $9.76 | 654 341 |
| 2023-03-27 | $9.90 | $9.99 | $9.82 | $9.95 | 810 872 |
| 2023-03-24 | $9.70 | $9.91 | $9.65 | $9.86 | 925 921 |
| 2023-03-23 | $9.77 | $9.87 | $9.63 | $9.78 | 971 655 |
| 2023-03-22 | $10.00 | $10.08 | $9.60 | $9.62 | 1 065 882 |
| 2023-03-21 | $9.92 | $10.05 | $9.79 | $9.96 | 1 214 163 |
| 2023-03-20 | $9.52 | $9.93 | $9.48 | $9.87 | 1 651 415 |
| 2023-03-17 | $9.68 | $9.71 | $9.42 | $9.44 | 5 195 175 |
About Dynavax Technologies Corporation
Dynavax Technologies Corporation, a biopharmaceutical company, focuses on developing and commercializing novel vaccines in the United States. The company markets HEPLISAV-B, a hepatitis B vaccine for prevention of infection caused by all known subtypes of hepatitis B virus in age 18 years and older in the United States and Europe. It also manufactures and sells CpG 1018, the adjuvant used in HEPLISAV-B. Dynavax Technologies Corporation has a coll... DVAX Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
