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 |
| Feb 15, 2023 | $11.29 | $11.46 | $11.19 | $11.45 | 807 201 |
| Feb 14, 2023 | $11.23 | $11.41 | $11.08 | $11.34 | 1 072 864 |
| Feb 13, 2023 | $11.05 | $11.33 | $10.98 | $11.27 | 942 768 |
| Feb 10, 2023 | $11.02 | $11.15 | $10.93 | $11.05 | 1 078 819 |
| Feb 09, 2023 | $11.31 | $11.39 | $10.93 | $11.00 | 930 843 |
| Feb 08, 2023 | $11.46 | $11.56 | $11.21 | $11.22 | 1 059 125 |
| Feb 07, 2023 | $11.55 | $11.64 | $11.23 | $11.59 | 1 302 388 |
| Feb 06, 2023 | $11.61 | $11.64 | $11.34 | $11.63 | 1 379 160 |
| Feb 03, 2023 | $11.64 | $12.02 | $11.64 | $11.69 | 1 476 917 |
| Feb 02, 2023 | $11.53 | $11.93 | $11.49 | $11.88 | 1 705 014 |
| Feb 01, 2023 | $11.30 | $11.54 | $11.05 | $11.40 | 1 331 425 |
| Jan 31, 2023 | $11.40 | $11.56 | $11.23 | $11.38 | 1 197 679 |
| Jan 30, 2023 | $11.74 | $11.74 | $11.22 | $11.41 | 1 191 459 |
| Jan 27, 2023 | $11.81 | $12.00 | $11.71 | $11.84 | 1 034 859 |
| Jan 26, 2023 | $11.90 | $11.93 | $11.51 | $11.78 | 1 846 282 |
| Jan 25, 2023 | $11.55 | $11.82 | $11.42 | $11.81 | 769 660 |
| Jan 24, 2023 | $11.50 | $11.72 | $11.49 | $11.68 | 889 658 |
| Jan 23, 2023 | $11.35 | $11.59 | $11.30 | $11.58 | 1 110 300 |
| Jan 20, 2023 | $11.31 | $11.35 | $11.06 | $11.30 | 1 946 189 |
| Jan 19, 2023 | $11.13 | $11.30 | $11.04 | $11.15 | 918 641 |
| Jan 18, 2023 | $11.35 | $11.68 | $11.16 | $11.17 | 1 214 100 |
| Jan 17, 2023 | $11.30 | $11.37 | $11.13 | $11.35 | 1 145 574 |
| Jan 13, 2023 | $11.13 | $11.57 | $11.06 | $11.35 | 1 198 282 |
| Jan 12, 2023 | $10.97 | $11.44 | $10.77 | $11.42 | 1 526 230 |
| Jan 11, 2023 | $10.64 | $11.06 | $10.49 | $10.96 | 1 544 546 |
