NASDAQ:DVAX
Dynavax Technologies Corporation Stock Price (Quote)
$12.41
+0.0400 (+0.323%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.65 | $13.27 | Wednesday, 27th Mar 2024 DVAX stock ended at $12.41. This is 0.323% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.18% from a day low at $12.34 to a day high of $12.48. |
90 days | $11.65 | $15.01 | |
52 weeks | $9.48 | $15.15 |
Historical Dynavax Technologies Corporation prices
Date | Open | High | Low | Close | Volume |
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 |