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 |
| 2020-11-30 | $4.80 | $5.10 | $4.79 | $5.08 | 4 197 669 |
| 2020-11-27 | $4.30 | $4.80 | $4.29 | $4.79 | 3 424 125 |
| 2020-11-25 | $4.19 | $4.33 | $4.12 | $4.25 | 1 713 239 |
| 2020-11-24 | $4.20 | $4.28 | $4.06 | $4.15 | 1 995 716 |
| 2020-11-23 | $4.42 | $4.45 | $4.14 | $4.20 | 2 945 469 |
| 2020-11-20 | $4.42 | $4.49 | $4.30 | $4.42 | 1 853 224 |
| 2020-11-19 | $4.38 | $4.58 | $4.37 | $4.45 | 1 328 126 |
| 2020-11-18 | $4.62 | $4.62 | $4.35 | $4.38 | 2 579 918 |
| 2020-11-17 | $4.35 | $4.67 | $4.15 | $4.61 | 3 566 019 |
| 2020-11-16 | $4.19 | $4.48 | $4.11 | $4.41 | 3 617 724 |
| 2020-11-13 | $4.10 | $4.24 | $4.05 | $4.16 | 2 104 420 |
| 2020-11-12 | $4.34 | $4.35 | $3.99 | $4.04 | 3 786 095 |
| 2020-11-11 | $4.09 | $4.44 | $4.04 | $4.43 | 2 841 860 |
| 2020-11-10 | $4.02 | $4.23 | $3.79 | $4.16 | 4 082 941 |
| 2020-11-09 | $4.28 | $4.37 | $3.85 | $3.88 | 3 427 320 |
| 2020-11-06 | $4.40 | $4.51 | $4.07 | $4.15 | 4 020 364 |
| 2020-11-05 | $4.32 | $4.32 | $4.01 | $4.13 | 2 809 817 |
| 2020-11-04 | $3.98 | $4.36 | $3.98 | $4.13 | 3 601 439 |
| 2020-11-03 | $3.79 | $4.02 | $3.69 | $4.00 | 2 427 660 |
| 2020-11-02 | $3.81 | $3.81 | $3.66 | $3.76 | 1 173 314 |
| 2020-10-30 | $3.82 | $3.90 | $3.67 | $3.73 | 1 813 798 |
| 2020-10-29 | $3.73 | $3.99 | $3.58 | $3.90 | 2 896 560 |
| 2020-10-28 | $3.78 | $3.84 | $3.63 | $3.75 | 2 407 210 |
| 2020-10-27 | $3.94 | $3.95 | $3.78 | $3.87 | 2 129 013 |
| 2020-10-26 | $4.14 | $4.23 | $3.85 | $3.93 | 3 709 483 |
