NASDAQ:DVAX
Dynavax Technologies Corporation Stock Price (Quote)
$11.34
-0.0900 (-0.787%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.21 | $12.67 | Thursday, 18th Apr 2024 DVAX stock ended at $11.34. This is 0.787% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.43% from a day low at $11.21 to a day high of $11.37. |
| 90 days | $11.21 | $14.30 | |
| 52 weeks | $10.20 | $15.15 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-05-10 | $9.26 | $9.26 | $7.78 | $7.90 | 12 757 062 |
| 2021-05-07 | $9.09 | $10.09 | $8.88 | $9.81 | 3 318 270 |
| 2021-05-06 | $8.79 | $8.97 | $8.48 | $8.88 | 3 449 647 |
| 2021-05-05 | $9.42 | $9.42 | $8.87 | $8.94 | 2 083 189 |
| 2021-05-04 | $9.70 | $9.70 | $9.19 | $9.24 | 1 831 372 |
| 2021-05-03 | $10.11 | $10.11 | $9.60 | $9.74 | 2 053 515 |
| 2021-04-30 | $10.05 | $10.46 | $9.89 | $9.98 | 2 290 870 |
| 2021-04-29 | $10.49 | $10.56 | $10.28 | $10.46 | 1 260 924 |
| 2021-04-28 | $10.12 | $10.53 | $10.00 | $10.33 | 1 922 329 |
| 2021-04-27 | $9.91 | $10.42 | $9.79 | $10.12 | 2 002 894 |
