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 |
| Oct 29, 2021 | $20.50 | $20.50 | $19.51 | $19.97 | 2 165 246 |
| Oct 28, 2021 | $19.71 | $20.50 | $19.50 | $20.43 | 2 115 311 |
| Oct 27, 2021 | $19.11 | $20.25 | $19.10 | $19.70 | 2 896 029 |
| Oct 26, 2021 | $19.43 | $19.55 | $18.60 | $19.18 | 1 755 973 |
| Oct 25, 2021 | $18.00 | $19.52 | $17.87 | $19.40 | 2 612 314 |
| Oct 22, 2021 | $18.50 | $18.50 | $16.72 | $18.12 | 3 805 632 |
| Oct 21, 2021 | $18.54 | $18.99 | $18.22 | $18.85 | 2 031 920 |
| Oct 20, 2021 | $17.42 | $18.93 | $17.42 | $18.23 | 3 147 573 |
| Oct 19, 2021 | $17.15 | $18.06 | $16.88 | $17.55 | 2 254 257 |
| Oct 18, 2021 | $17.41 | $17.74 | $16.86 | $17.14 | 2 783 953 |
| Oct 15, 2021 | $17.10 | $17.22 | $16.54 | $16.94 | 1 667 970 |
| Oct 14, 2021 | $17.66 | $17.75 | $16.93 | $17.02 | 1 773 466 |
| Oct 13, 2021 | $18.01 | $18.21 | $17.06 | $17.49 | 2 084 696 |
| Oct 12, 2021 | $17.70 | $18.31 | $17.48 | $18.05 | 1 356 705 |
| Oct 11, 2021 | $17.33 | $17.95 | $17.05 | $17.53 | 1 977 941 |
| Oct 08, 2021 | $18.16 | $18.33 | $17.31 | $17.33 | 1 675 159 |
| Oct 07, 2021 | $17.80 | $18.40 | $17.70 | $18.14 | 1 672 140 |
| Oct 06, 2021 | $17.71 | $17.99 | $17.37 | $17.69 | 1 600 135 |
| Oct 05, 2021 | $17.16 | $18.00 | $17.07 | $17.79 | 2 402 898 |
| Oct 04, 2021 | $17.06 | $17.61 | $16.19 | $17.12 | 3 141 524 |
| Oct 01, 2021 | $18.41 | $18.46 | $15.86 | $16.84 | 6 450 549 |
| Sep 30, 2021 | $19.46 | $20.45 | $19.19 | $19.21 | 3 456 379 |
| Sep 29, 2021 | $18.69 | $19.99 | $17.94 | $19.44 | 5 971 286 |
| Sep 28, 2021 | $18.15 | $18.94 | $17.83 | $18.31 | 4 313 773 |
| Sep 27, 2021 | $20.00 | $20.96 | $18.31 | $18.49 | 6 225 063 |
