NASDAQ:DVAX
Dynavax Technologies Corporation Stock Price (Quote)
$11.80
+0.460 (+4.06%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.21 | $12.67 | Friday, 19th Apr 2024 DVAX stock ended at $11.80. This is 4.06% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.33% from a day low at $11.25 to a day high of $11.85. |
| 90 days | $11.21 | $14.30 | |
| 52 weeks | $10.20 | $15.15 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $12.10 | $12.18 | $11.90 | $12.02 | 1 745 801 |
| 2024-03-13 | $12.66 | $12.70 | $12.03 | $12.17 | 2 657 560 |
| 2024-03-12 | $12.94 | $12.95 | $12.63 | $12.64 | 1 675 935 |
| 2024-03-11 | $13.08 | $13.26 | $12.91 | $12.97 | 1 347 261 |
| 2024-03-08 | $12.92 | $13.27 | $12.91 | $13.14 | 1 379 987 |
| 2024-03-07 | $12.75 | $12.93 | $12.58 | $12.82 | 1 553 277 |
| 2024-03-06 | $12.59 | $12.77 | $12.44 | $12.73 | 1 504 444 |
| 2024-03-05 | $12.69 | $12.77 | $12.53 | $12.57 | 1 466 159 |
| 2024-03-04 | $12.71 | $12.79 | $12.56 | $12.74 | 1 196 446 |
| 2024-03-01 | $12.72 | $12.91 | $12.63 | $12.76 | 1 442 350 |
| 2024-02-29 | $13.03 | $13.08 | $12.60 | $12.67 | 1 751 627 |
| 2024-02-28 | $12.89 | $13.09 | $12.85 | $12.95 | 1 164 854 |
| 2024-02-27 | $13.13 | $13.20 | $12.84 | $12.99 | 2 476 862 |
| 2024-02-26 | $12.70 | $13.19 | $12.64 | $13.14 | 2 855 600 |
| 2024-02-23 | $12.47 | $13.06 | $12.27 | $12.75 | 3 039 094 |
| 2024-02-22 | $12.51 | $12.61 | $12.30 | $12.44 | 2 120 300 |
| 2024-02-21 | $12.14 | $12.48 | $12.12 | $12.46 | 1 523 309 |
| 2024-02-20 | $12.35 | $12.44 | $12.08 | $12.28 | 1 735 335 |
| 2024-02-16 | $12.43 | $12.58 | $12.33 | $12.41 | 1 461 239 |
| 2024-02-15 | $12.47 | $12.56 | $12.35 | $12.48 | 1 443 053 |
| 2024-02-14 | $12.42 | $12.50 | $12.21 | $12.48 | 1 523 494 |
| 2024-02-13 | $12.55 | $12.55 | $12.18 | $12.29 | 2 451 811 |
| 2024-02-12 | $12.83 | $12.94 | $12.78 | $12.82 | 1 358 810 |
| 2024-02-09 | $12.92 | $12.98 | $12.82 | $12.92 | 1 268 539 |
| 2024-02-08 | $12.86 | $12.94 | $12.80 | $12.88 | 1 545 958 |
