GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Dynavax Technologies Corporation Stock Price (Quote) NASDAQ:DVAX

$8.95 ( -3.35% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $7.60 $9.56 Tuesday, 22nd Jun 2021 DVAX stock ended at $8.95. This is 3.35% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 5.57% from a day low at $8.80 to a day high of $9.29.
90 days $7.09 $11.84
52 weeks $3.58 $12.44

Historical Dynavax Technologies Corporation prices

Date Open High Low Close Volume
2021-06-22 $9.27 $9.29 $8.80 $8.95 2 879 197
2021-06-21 $9.03 $9.39 $8.96 $9.26 2 294 025
2021-06-18 $8.96 $9.19 $8.81 $8.93 2 907 496
2021-06-17 $8.86 $9.10 $8.77 $9.04 2 779 747
2021-06-16 $8.83 $9.01 $8.50 $8.86 2 890 498
2021-06-15 $9.05 $9.05 $8.40 $8.89 2 636 715
2021-06-14 $9.17 $9.32 $8.97 $9.02 2 394 332
2021-06-11 $9.32 $9.33 $8.91 $9.18 1 294 101
2021-06-10 $9.20 $9.56 $9.09 $9.29 1 822 966
2021-06-09 $9.17 $9.30 $9.02 $9.09 1 741 910
2021-06-08 $9.10 $9.20 $8.77 $9.13 1 453 537
2021-06-07 $8.74 $9.09 $8.64 $8.96 2 009 596
2021-06-04 $8.62 $8.72 $8.46 $8.66 996 674
2021-06-03 $8.33 $8.63 $8.21 $8.56 1 747 793
2021-06-02 $8.10 $8.43 $8.02 $8.42 1 772 181
2021-06-01 $8.28 $8.41 $8.08 $8.11 1 787 501
2021-05-28 $8.35 $8.49 $8.15 $8.20 1 398 637
2021-05-27 $8.01 $8.40 $7.98 $8.31 3 031 699
2021-05-26 $7.65 $7.87 $7.62 $7.86 1 144 208
2021-05-25 $7.79 $7.87 $7.62 $7.63 988 619
2021-05-24 $7.82 $7.84 $7.60 $7.72 1 378 445
2021-05-21 $7.93 $7.96 $7.70 $7.71 1 264 541
2021-05-20 $7.81 $7.96 $7.68 $7.83 1 488 602
2021-05-19 $7.50 $7.71 $7.39 $7.65 1 246 274
2021-05-18 $7.86 $8.04 $7.68 $7.70 2 064 351
2021-05-17 $7.42 $7.91 $7.42 $7.76 2 362 042
2021-05-14 $7.40 $7.87 $7.36 $7.80 3 409 185
2021-05-13 $7.37 $7.55 $7.14 $7.33 4 264 332
2021-05-12 $7.34 $7.65 $7.23 $7.25 3 991 623
2021-05-11 $7.65 $7.73 $7.09 $7.52 6 973 882
2021-05-10 $9.26 $9.26 $7.78 $7.90 12 757 062
2021-05-07 $9.09 $10.09 $8.88 $9.81 3 318 270
2021-05-06 $8.79 $8.97 $8.48 $8.88 3 449 647
2021-05-05 $9.42 $9.42 $8.87 $8.94 2 083 189
2021-05-04 $9.70 $9.70 $9.19 $9.24 1 831 372
2021-05-03 $10.11 $10.11 $9.60 $9.74 2 053 515
2021-04-30 $10.05 $10.46 $9.89 $9.98 2 290 870
2021-04-29 $10.49 $10.56 $10.28 $10.46 1 260 924
2021-04-28 $10.12 $10.53 $10.00 $10.33 1 922 329
2021-04-27 $9.91 $10.42 $9.79 $10.12 2 002 894
2021-04-26 $9.66 $9.99 $9.58 $9.90 1 865 572
2021-04-23 $9.56 $9.77 $9.43 $9.59 1 630 074
2021-04-22 $9.39 $9.67 $8.92 $9.54 3 059 967
2021-04-21 $9.04 $9.58 $9.00 $9.39 3 282 211
2021-04-20 $10.83 $10.83 $8.76 $8.94 7 619 108
2021-04-19 $10.84 $11.84 $10.76 $10.89 4 885 697
2021-04-16 $10.83 $11.20 $10.60 $10.99 2 380 343
2021-04-15 $10.32 $11.04 $10.21 $10.86 3 309 260
2021-04-14 $9.97 $10.56 $9.93 $10.14 2 467 550
2021-04-13 $10.19 $10.59 $9.74 $9.96 1 844 804

About Dynavax Technologies Corporation

Dynavax Technologies Corporation, a clinical-stage biopharmaceutical company, discovers and develops novel vaccines and therapeutics in the United States. Its development programs focuses on vaccine adjuvants, cancer immunotherapy, and autoimmune and inflammatory diseases. The company’s lead products include HEPLISAV-B, an investigational adult hepatitis B vaccine, which is in Phase III clinical trials; and SD-101, a C Class CpG TLR9 agonist for... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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