NASDAQ:DVAX
Dynavax Technologies Corporation Stock Price (Quote)
$11.21
+0.0400 (+0.358%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.67 | Friday, 26th Apr 2024 DVAX stock ended at $11.21. This is 0.358% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.09% from a day low at $11.03 to a day high of $11.26. |
| 90 days | $11.03 | $13.41 | |
| 52 weeks | $10.20 | $15.15 |
| Date | Open | High | Low | Close | Volume |
| Mar 23, 2023 | $9.77 | $9.87 | $9.63 | $9.78 | 971 655 |
| Mar 22, 2023 | $10.00 | $10.08 | $9.60 | $9.62 | 1 065 882 |
| Mar 21, 2023 | $9.92 | $10.05 | $9.79 | $9.96 | 1 214 163 |
| Mar 20, 2023 | $9.52 | $9.93 | $9.48 | $9.87 | 1 651 415 |
| Mar 17, 2023 | $9.68 | $9.71 | $9.42 | $9.44 | 5 195 175 |
| Mar 16, 2023 | $9.64 | $9.82 | $9.51 | $9.78 | 1 330 572 |
| Mar 15, 2023 | $9.73 | $9.84 | $9.53 | $9.75 | 1 494 812 |
| Mar 14, 2023 | $9.92 | $10.00 | $9.75 | $9.95 | 1 717 696 |
| Mar 13, 2023 | $9.63 | $9.89 | $9.60 | $9.76 | 1 671 494 |
| Mar 10, 2023 | $9.91 | $9.98 | $9.53 | $9.73 | 1 990 746 |
| Mar 09, 2023 | $9.97 | $10.02 | $9.72 | $9.89 | 1 780 153 |
| Mar 08, 2023 | $10.06 | $10.10 | $9.86 | $9.96 | 1 113 689 |
| Mar 07, 2023 | $10.25 | $10.27 | $10.06 | $10.06 | 1 198 876 |
| Mar 06, 2023 | $10.45 | $10.48 | $10.17 | $10.25 | 1 394 000 |
| Mar 03, 2023 | $10.25 | $10.54 | $10.14 | $10.44 | 1 192 268 |
| Mar 02, 2023 | $10.10 | $10.23 | $9.96 | $10.18 | 1 410 921 |
| Mar 01, 2023 | $10.25 | $10.32 | $10.16 | $10.19 | 1 617 799 |
| Feb 28, 2023 | $10.36 | $10.49 | $10.27 | $10.30 | 1 754 855 |
| Feb 27, 2023 | $10.42 | $10.62 | $10.29 | $10.36 | 2 010 994 |
| Feb 24, 2023 | $10.74 | $10.90 | $10.12 | $10.36 | 5 461 088 |
| Feb 23, 2023 | $10.87 | $10.95 | $10.56 | $10.77 | 2 023 253 |
| Feb 22, 2023 | $10.73 | $11.04 | $10.70 | $10.90 | 1 498 479 |
| Feb 21, 2023 | $10.95 | $11.02 | $10.70 | $10.73 | 1 635 696 |
| Feb 17, 2023 | $11.13 | $11.13 | $10.88 | $11.10 | 1 247 194 |
| Feb 16, 2023 | $11.33 | $11.38 | $11.08 | $11.12 | 1 370 708 |
