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 |
2021-01-21 | $5.08 | $5.13 | $4.93 | $5.04 | 2 048 557 |
2021-01-20 | $5.15 | $5.21 | $4.99 | $5.12 | 1 688 974 |
2021-01-19 | $5.15 | $5.32 | $5.07 | $5.10 | 2 577 433 |
2021-01-15 | $5.15 | $5.53 | $5.12 | $5.13 | 3 652 859 |
2021-01-14 | $5.08 | $5.26 | $5.02 | $5.14 | 2 417 788 |
2021-01-13 | $5.17 | $5.22 | $5.01 | $5.09 | 1 885 016 |
2021-01-12 | $4.91 | $5.17 | $4.91 | $5.15 | 2 142 685 |
2021-01-11 | $4.92 | $5.08 | $4.78 | $4.92 | 1 759 562 |
2021-01-08 | $4.88 | $5.03 | $4.79 | $4.99 | 2 385 156 |
2021-01-07 | $4.63 | $4.95 | $4.61 | $4.90 | 3 038 053 |
2021-01-06 | $4.56 | $4.77 | $4.51 | $4.60 | 2 142 453 |
2021-01-05 | $4.58 | $4.64 | $4.48 | $4.57 | 1 921 079 |
2021-01-04 | $4.51 | $4.69 | $4.36 | $4.62 | 2 749 883 |
2020-12-31 | $4.90 | $4.92 | $4.41 | $4.45 | 3 835 057 |
2020-12-30 | $4.73 | $4.95 | $4.72 | $4.90 | 2 409 133 |
2020-12-29 | $4.96 | $5.03 | $4.66 | $4.70 | 3 345 029 |
2020-12-28 | $5.31 | $5.42 | $4.90 | $4.90 | 3 513 466 |
2020-12-24 | $5.56 | $5.60 | $5.23 | $5.28 | 2 135 128 |
2020-12-23 | $5.12 | $5.63 | $4.98 | $5.60 | 4 400 379 |
2020-12-22 | $5.25 | $5.26 | $4.91 | $5.11 | 2 783 171 |
2020-12-21 | $4.96 | $5.27 | $4.94 | $5.23 | 3 068 028 |
2020-12-18 | $4.98 | $5.14 | $4.82 | $5.06 | 7 305 659 |
2020-12-17 | $4.64 | $4.95 | $4.62 | $4.93 | 2 201 349 |
2020-12-16 | $4.89 | $4.93 | $4.61 | $4.63 | 3 036 610 |
2020-12-15 | $5.21 | $5.21 | $4.86 | $4.90 | 3 188 521 |