NASDAQ:DVAX
Dynavax Technologies Corporation Stock Price (Quote)
$12.41
+0.0400 (+0.323%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.65 | $13.27 | Wednesday, 27th Mar 2024 DVAX stock ended at $12.41. This is 0.323% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.18% from a day low at $12.34 to a day high of $12.48. |
90 days | $11.65 | $15.01 | |
52 weeks | $9.48 | $15.15 |
Historical Dynavax Technologies Corporation prices
Date | Open | High | Low | Close | Volume |
2021-06-15 | $9.05 | $9.05 | $8.40 | $8.89 | 2 636 715 |
2021-06-14 | $9.17 | $9.32 | $8.97 | $9.02 | 2 394 332 |
2021-06-11 | $9.32 | $9.33 | $8.91 | $9.18 | 1 294 101 |
2021-06-10 | $9.20 | $9.56 | $9.09 | $9.29 | 1 822 966 |
2021-06-09 | $9.17 | $9.30 | $9.02 | $9.09 | 1 741 910 |
2021-06-08 | $9.10 | $9.20 | $8.77 | $9.13 | 1 453 537 |
2021-06-07 | $8.74 | $9.09 | $8.64 | $8.96 | 2 009 596 |
2021-06-04 | $8.62 | $8.72 | $8.46 | $8.66 | 996 674 |
2021-06-03 | $8.33 | $8.63 | $8.21 | $8.56 | 1 747 793 |
2021-06-02 | $8.10 | $8.43 | $8.02 | $8.42 | 1 772 181 |
2021-06-01 | $8.28 | $8.41 | $8.08 | $8.11 | 1 787 501 |
2021-05-28 | $8.35 | $8.49 | $8.15 | $8.20 | 1 398 637 |
2021-05-27 | $8.01 | $8.40 | $7.98 | $8.31 | 3 031 699 |
2021-05-26 | $7.65 | $7.87 | $7.62 | $7.86 | 1 144 208 |
2021-05-25 | $7.79 | $7.87 | $7.62 | $7.63 | 988 619 |
2021-05-24 | $7.82 | $7.84 | $7.60 | $7.72 | 1 378 445 |
2021-05-21 | $7.93 | $7.96 | $7.70 | $7.71 | 1 264 541 |
2021-05-20 | $7.81 | $7.96 | $7.68 | $7.83 | 1 488 602 |
2021-05-19 | $7.50 | $7.71 | $7.39 | $7.65 | 1 246 274 |
2021-05-18 | $7.86 | $8.04 | $7.68 | $7.70 | 2 064 351 |
2021-05-17 | $7.42 | $7.91 | $7.42 | $7.76 | 2 362 042 |
2021-05-14 | $7.40 | $7.87 | $7.36 | $7.80 | 3 409 185 |
2021-05-13 | $7.37 | $7.55 | $7.14 | $7.33 | 4 264 332 |
2021-05-12 | $7.34 | $7.65 | $7.23 | $7.25 | 3 991 623 |
2021-05-11 | $7.65 | $7.73 | $7.09 | $7.52 | 6 973 882 |