$11.84 (0.509%)

Volume: 1.035M

Closed: Jan 27, 2023

Hollow Logo Score: 3.432
Dynavax Technologies Corporation Stock
$11.84 (0.509%)

Volume: 1.035M

Closed: Jan 27, 2023

Score Hollow Logo 3.432
NASDAQ:DVAX

Dynavax Technologies Corporation Stock Price (Quote)

$11.84 ( 0.509% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $9.98 $12.00 Friday, 27th Jan 2023 DVAX stock ended at $11.84. This is 0.509% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.48% from a day low at $11.71 to a day high of $12.00.
90 days $9.98 $13.50
52 weeks $7.26 $17.48

Historical Dynavax Technologies Corporation prices

Date Open High Low Close Volume
2023-01-27 $11.81 $12.00 $11.71 $11.84 1 034 859
2023-01-26 $11.90 $11.93 $11.51 $11.78 1 846 282
2023-01-25 $11.55 $11.82 $11.42 $11.81 769 660
2023-01-24 $11.50 $11.72 $11.49 $11.68 889 658
2023-01-23 $11.35 $11.59 $11.30 $11.58 1 110 300
2023-01-20 $11.31 $11.35 $11.06 $11.30 1 946 189
2023-01-19 $11.13 $11.30 $11.04 $11.15 918 641
2023-01-18 $11.35 $11.68 $11.16 $11.17 1 214 100
2023-01-17 $11.30 $11.37 $11.13 $11.35 1 145 574
2023-01-13 $11.13 $11.57 $11.06 $11.35 1 198 282
2023-01-12 $10.97 $11.44 $10.77 $11.42 1 526 230
2023-01-11 $10.64 $11.06 $10.49 $10.96 1 544 546
2023-01-10 $10.31 $10.74 $10.26 $10.68 1 326 347
2023-01-09 $10.62 $10.62 $9.98 $10.27 1 871 300
2023-01-06 $10.43 $10.63 $10.27 $10.54 1 265 400
2023-01-05 $10.50 $10.58 $10.37 $10.37 1 000 659
2023-01-04 $10.65 $10.76 $10.53 $10.57 1 145 085
2023-01-03 $10.75 $10.92 $10.56 $10.60 1 063 756
2022-12-30 $10.52 $10.65 $10.39 $10.64 1 124 782
2022-12-29 $10.39 $10.81 $10.28 $10.66 1 408 490
2022-12-28 $10.29 $10.48 $10.21 $10.27 1 143 981
2022-12-27 $10.78 $10.80 $10.30 $10.31 1 207 364
2022-12-23 $11.40 $11.42 $10.77 $10.79 1 190 591
2022-12-22 $11.26 $11.46 $11.00 $11.42 2 415 618
2022-12-21 $11.29 $11.47 $11.18 $11.41 1 094 644
2022-12-20 $10.78 $11.38 $10.78 $11.18 1 345 400
2022-12-19 $11.25 $11.33 $10.80 $10.93 1 649 208
2022-12-16 $10.81 $11.22 $10.78 $11.17 4 037 074
2022-12-15 $11.41 $11.58 $10.99 $11.15 2 126 917
2022-12-14 $11.24 $11.70 $11.24 $11.55 1 550 391
2022-12-13 $11.50 $11.82 $11.45 $11.61 1 902 265
2022-12-12 $11.25 $11.54 $11.11 $11.22 2 171 744
2022-12-09 $11.57 $11.63 $11.23 $11.25 1 456 941
2022-12-08 $11.57 $11.73 $11.31 $11.63 1 389 083
2022-12-07 $11.53 $11.74 $11.32 $11.53 4 009 886
2022-12-06 $12.23 $12.44 $11.20 $11.61 6 573 112
2022-12-05 $12.65 $12.70 $12.04 $12.30 1 368 721
2022-12-02 $12.37 $12.80 $12.29 $12.72 1 216 519
2022-12-01 $12.37 $12.67 $12.28 $12.54 1 215 913
2022-11-30 $11.94 $12.42 $11.89 $12.41 1 718 639
2022-11-29 $12.01 $12.04 $11.70 $11.88 1 000 100
2022-11-28 $12.25 $12.47 $11.87 $11.93 1 799 118
2022-11-25 $12.45 $12.61 $12.31 $12.34 502 675
2022-11-23 $12.78 $12.92 $12.59 $12.63 819 182
2022-11-22 $12.91 $12.91 $12.53 $12.82 1 444 355
2022-11-21 $12.78 $12.93 $12.68 $12.73 681 117
2022-11-18 $13.50 $13.50 $12.96 $12.96 802 335
2022-11-17 $12.77 $13.28 $12.63 $13.07 629 248
2022-11-16 $13.06 $13.30 $12.92 $12.94 654 508
2022-11-15 $13.10 $13.37 $12.87 $13.23 1 044 030

Hot Stocks To Watch:

About Dynavax Technologies Corporation

Dynavax Technologies 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