NASDAQ:DVAX
Dynavax Technologies Corporation Stock Price (Quote)
$11.42
-0.340 (-2.89%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.21 | $12.67 | Wednesday, 24th Apr 2024 DVAX stock ended at $11.42. This is 2.89% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.35% from a day low at $11.35 to a day high of $11.73. |
| 90 days | $11.21 | $14.10 | |
| 52 weeks | $10.20 | $15.15 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2021 | $11.96 | $12.38 | $11.55 | $12.28 | 3 379 452 |
| Aug 16, 2021 | $13.04 | $13.17 | $11.77 | $12.11 | 4 536 504 |
| Aug 13, 2021 | $13.03 | $13.87 | $12.79 | $13.20 | 5 153 837 |
| Aug 12, 2021 | $12.51 | $12.95 | $12.17 | $12.78 | 4 808 224 |
| Aug 11, 2021 | $11.84 | $12.23 | $11.81 | $12.13 | 2 992 657 |
| Aug 10, 2021 | $11.44 | $11.69 | $11.15 | $11.69 | 3 470 408 |
| Aug 09, 2021 | $10.72 | $11.90 | $10.65 | $11.58 | 4 669 508 |
| Aug 06, 2021 | $10.73 | $11.25 | $10.54 | $10.74 | 4 833 470 |
| Aug 05, 2021 | $9.91 | $10.78 | $9.78 | $10.33 | 5 153 923 |
| Aug 04, 2021 | $9.70 | $10.00 | $9.67 | $9.88 | 1 788 605 |
| Aug 03, 2021 | $9.45 | $9.76 | $9.33 | $9.74 | 1 141 377 |
| Aug 02, 2021 | $9.34 | $9.67 | $9.28 | $9.45 | 1 071 250 |
| Jul 30, 2021 | $9.46 | $9.47 | $9.20 | $9.34 | 1 280 690 |
| Jul 29, 2021 | $9.65 | $9.76 | $9.48 | $9.49 | 775 659 |
| Jul 28, 2021 | $9.33 | $9.70 | $9.28 | $9.62 | 2 203 654 |
| Jul 27, 2021 | $9.33 | $9.33 | $9.05 | $9.20 | 1 215 020 |
| Jul 26, 2021 | $9.45 | $9.54 | $9.27 | $9.28 | 926 986 |
| Jul 23, 2021 | $9.75 | $9.79 | $9.14 | $9.47 | 1 129 732 |
| Jul 22, 2021 | $9.80 | $9.95 | $9.55 | $9.71 | 1 427 527 |
| Jul 21, 2021 | $9.48 | $9.83 | $9.43 | $9.69 | 1 322 004 |
| Jul 20, 2021 | $9.26 | $9.63 | $9.20 | $9.49 | 1 291 926 |
| Jul 19, 2021 | $9.20 | $9.38 | $9.02 | $9.18 | 1 377 076 |
| Jul 16, 2021 | $9.49 | $9.69 | $9.27 | $9.40 | 1 725 605 |
| Jul 15, 2021 | $9.18 | $9.46 | $9.00 | $9.44 | 1 594 023 |
| Jul 14, 2021 | $9.03 | $9.46 | $8.98 | $9.16 | 1 400 695 |
