$11.20 (1.08%)

Volume: 1.063M

Closed: May 26, 2023

Hollow Logo Score: 3.363
Dynavax Technologies Corporation Stock
$11.20 (1.08%)

Volume: 1.063M

Closed: May 26, 2023

Score Hollow Logo 3.363
NASDAQ:DVAX

Dynavax Technologies Corporation Stock Price (Quote)

$11.20 ( 1.08% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT