NASDAQ:DVAX
Dynavax Technologies Corporation Stock Price (Quote)
$11.72
+0.0400 (+0.342%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.50 | Thursday, 2nd May 2024 DVAX stock ended at $11.72. This is 0.342% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.69% from a day low at $11.52 to a day high of $11.83. |
| 90 days | $11.03 | $13.27 | |
| 52 weeks | $10.58 | $15.15 |
| Date | Open | High | Low | Close | Volume |
| Aug 27, 2020 | $6.22 | $6.29 | $5.95 | $6.00 | 3 032 767 |
| Aug 26, 2020 | $6.25 | $6.39 | $6.10 | $6.24 | 2 399 983 |
| Aug 25, 2020 | $5.94 | $6.45 | $5.78 | $6.32 | 3 774 417 |
| Aug 24, 2020 | $6.37 | $6.44 | $5.84 | $6.01 | 5 320 471 |
| Aug 21, 2020 | $6.70 | $6.70 | $6.37 | $6.49 | 4 135 136 |
| Aug 20, 2020 | $6.44 | $6.83 | $6.26 | $6.70 | 4 844 955 |
| Aug 19, 2020 | $6.60 | $6.66 | $6.46 | $6.49 | 2 413 761 |
| Aug 18, 2020 | $7.17 | $7.17 | $6.45 | $6.62 | 4 938 560 |
| Aug 17, 2020 | $6.72 | $7.27 | $6.55 | $7.10 | 6 448 775 |
| Aug 14, 2020 | $6.86 | $7.00 | $6.53 | $6.72 | 3 380 646 |
| Aug 13, 2020 | $7.01 | $7.02 | $6.63 | $6.81 | 4 189 084 |
| Aug 12, 2020 | $7.24 | $7.24 | $6.35 | $6.89 | 10 171 365 |
| Aug 11, 2020 | $7.64 | $7.73 | $6.94 | $7.08 | 4 511 433 |
| Aug 10, 2020 | $7.90 | $8.06 | $7.60 | $7.79 | 3 295 232 |
| Aug 07, 2020 | $8.15 | $8.23 | $7.08 | $7.78 | 8 154 649 |
| Aug 06, 2020 | $8.90 | $9.10 | $8.63 | $8.82 | 2 937 174 |
| Aug 05, 2020 | $9.19 | $9.69 | $8.73 | $8.99 | 7 007 220 |
| Aug 04, 2020 | $9.00 | $9.10 | $8.52 | $9.01 | 4 261 799 |
| Aug 03, 2020 | $8.20 | $9.02 | $7.93 | $8.96 | 6 719 811 |
| Jul 31, 2020 | $8.36 | $8.49 | $7.84 | $8.11 | 4 311 707 |
| Jul 30, 2020 | $7.78 | $8.55 | $7.72 | $8.39 | 4 887 936 |
| Jul 29, 2020 | $8.62 | $8.70 | $7.70 | $7.97 | 6 433 366 |
| Jul 28, 2020 | $9.27 | $9.28 | $8.35 | $8.61 | 7 054 015 |
| Jul 27, 2020 | $9.08 | $9.75 | $9.02 | $9.34 | 8 836 755 |
| Jul 24, 2020 | $9.83 | $9.86 | $8.80 | $8.88 | 7 251 755 |
