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 |
| Jan 11, 2022 | $14.48 | $14.84 | $14.03 | $14.19 | 1 365 800 |
| Jan 10, 2022 | $13.66 | $14.48 | $13.15 | $14.44 | 2 543 900 |
| Jan 07, 2022 | $13.12 | $13.83 | $13.06 | $13.52 | 1 812 900 |
| Jan 06, 2022 | $13.18 | $14.12 | $12.90 | $13.11 | 3 051 300 |
| Jan 05, 2022 | $13.40 | $13.71 | $12.56 | $12.61 | 1 760 300 |
| Jan 04, 2022 | $13.97 | $13.97 | $12.94 | $13.40 | 1 889 828 |
| Jan 03, 2022 | $14.24 | $14.25 | $13.44 | $13.88 | 1 426 839 |
| Dec 31, 2021 | $14.22 | $14.30 | $13.90 | $14.07 | 1 147 967 |
| Dec 30, 2021 | $14.91 | $15.30 | $14.12 | $14.22 | 1 641 211 |
| Dec 29, 2021 | $14.42 | $15.05 | $14.30 | $15.00 | 1 631 270 |
| Dec 28, 2021 | $14.23 | $15.13 | $14.19 | $14.20 | 2 212 430 |
| Dec 27, 2021 | $14.24 | $14.60 | $13.95 | $14.39 | 1 331 787 |
| Dec 23, 2021 | $14.04 | $14.27 | $13.53 | $14.15 | 1 321 315 |
| Dec 22, 2021 | $13.86 | $14.22 | $13.65 | $14.04 | 1 155 277 |
| Dec 21, 2021 | $14.23 | $14.34 | $13.75 | $14.23 | 1 697 909 |
| Dec 20, 2021 | $15.19 | $15.28 | $14.03 | $14.14 | 2 579 221 |
| Dec 17, 2021 | $14.09 | $15.25 | $14.02 | $15.19 | 4 363 340 |
| Dec 16, 2021 | $14.31 | $14.82 | $13.96 | $14.16 | 1 586 831 |
| Dec 15, 2021 | $13.52 | $14.24 | $13.20 | $14.15 | 1 485 995 |
| Dec 14, 2021 | $13.07 | $13.56 | $12.97 | $13.38 | 1 168 609 |
| Dec 13, 2021 | $13.44 | $13.97 | $13.08 | $13.21 | 1 241 516 |
| Dec 10, 2021 | $13.65 | $13.98 | $13.17 | $13.33 | 2 455 759 |
| Dec 09, 2021 | $14.38 | $14.50 | $13.68 | $13.70 | 1 263 256 |
| Dec 08, 2021 | $14.42 | $14.72 | $14.18 | $14.35 | 1 391 103 |
| Dec 07, 2021 | $13.70 | $14.72 | $13.70 | $14.45 | 2 158 013 |
