NASDAQ:DVAX
Dynavax Technologies Corporation Stock Price (Quote)
$11.68
+0.310 (+2.73%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.67 | Wednesday, 1st May 2024 DVAX stock ended at $11.68. This is 2.73% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.70% from a day low at $11.41 to a day high of $12.06. |
| 90 days | $11.03 | $13.27 | |
| 52 weeks | $10.20 | $15.15 |
| Date | Open | High | Low | Close | Volume |
| Oct 01, 2020 | $4.30 | $4.46 | $4.17 | $4.21 | 2 586 284 |
| Sep 30, 2020 | $4.40 | $4.50 | $4.26 | $4.32 | 2 644 091 |
| Sep 29, 2020 | $4.35 | $4.46 | $4.31 | $4.40 | 1 353 405 |
| Sep 28, 2020 | $4.52 | $4.54 | $4.26 | $4.36 | 2 165 236 |
| Sep 25, 2020 | $4.33 | $4.56 | $4.30 | $4.48 | 3 319 932 |
| Sep 24, 2020 | $4.50 | $4.50 | $4.22 | $4.32 | 3 898 857 |
| Sep 23, 2020 | $4.95 | $4.98 | $4.52 | $4.53 | 3 662 814 |
| Sep 22, 2020 | $5.05 | $5.16 | $4.86 | $4.92 | 2 650 373 |
| Sep 21, 2020 | $5.31 | $5.41 | $5.03 | $5.08 | 3 788 124 |
| Sep 18, 2020 | $5.69 | $5.80 | $5.35 | $5.43 | 12 331 865 |
| Sep 17, 2020 | $5.39 | $5.93 | $5.33 | $5.64 | 3 796 884 |
| Sep 16, 2020 | $5.31 | $5.56 | $5.29 | $5.41 | 2 525 581 |
| Sep 15, 2020 | $5.75 | $5.93 | $5.30 | $5.35 | 4 370 408 |
| Sep 14, 2020 | $5.45 | $5.97 | $5.35 | $5.68 | 8 948 099 |
| Sep 11, 2020 | $5.02 | $5.10 | $4.89 | $5.01 | 1 794 582 |
| Sep 10, 2020 | $4.98 | $5.25 | $4.82 | $5.00 | 3 502 066 |
| Sep 09, 2020 | $4.82 | $5.23 | $4.68 | $5.01 | 5 929 471 |
| Sep 08, 2020 | $4.80 | $4.98 | $4.57 | $4.82 | 2 530 934 |
| Sep 04, 2020 | $5.21 | $5.31 | $4.52 | $4.88 | 4 918 814 |
| Sep 03, 2020 | $5.60 | $5.71 | $5.15 | $5.29 | 3 670 720 |
| Sep 02, 2020 | $5.47 | $5.68 | $5.11 | $5.66 | 3 543 187 |
| Sep 01, 2020 | $5.92 | $6.00 | $5.38 | $5.57 | 4 201 747 |
| Aug 31, 2020 | $5.95 | $6.13 | $5.78 | $5.98 | 4 600 880 |
| Aug 28, 2020 | $5.99 | $6.06 | $5.68 | $5.74 | 5 716 206 |
| Aug 27, 2020 | $6.22 | $6.29 | $5.95 | $6.00 | 3 032 767 |
