NASDAQ:DVAX
Dynavax Technologies Corporation Stock Price (Quote)
$11.49
-0.200 (-1.71%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.47 | $12.67 | Tuesday, 16th Apr 2024 DVAX stock ended at $11.49. This is 1.71% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 1.31% from a day low at $11.47 to a day high of $11.62. |
90 days | $11.47 | $14.30 | |
52 weeks | $10.20 | $15.15 |
Date | Open | High | Low | Close | Volume |
2023-09-11 | $13.42 | $13.55 | $13.18 | $13.48 | 1 446 443 |
2023-09-08 | $13.71 | $13.71 | $13.35 | $13.41 | 1 372 548 |
2023-09-07 | $13.86 | $13.86 | $13.70 | $13.77 | 1 273 561 |
2023-09-06 | $14.25 | $14.26 | $13.72 | $13.88 | 1 340 656 |
2023-09-05 | $14.47 | $14.50 | $14.14 | $14.23 | 1 653 436 |
2023-09-01 | $14.48 | $14.58 | $14.40 | $14.54 | 1 550 406 |
2023-08-31 | $14.65 | $14.66 | $14.18 | $14.36 | 1 694 629 |
2023-08-30 | $14.56 | $14.76 | $14.52 | $14.67 | 863 379 |
2023-08-29 | $14.55 | $14.58 | $14.35 | $14.57 | 1 061 064 |
2023-08-28 | $14.77 | $14.93 | $14.42 | $14.49 | 787 159 |
2023-08-25 | $14.95 | $15.01 | $14.57 | $14.74 | 834 363 |
2023-08-24 | $14.95 | $15.08 | $14.79 | $14.85 | 1 294 731 |
2023-08-23 | $15.00 | $15.11 | $14.91 | $14.99 | 1 289 842 |
2023-08-22 | $14.74 | $14.97 | $14.70 | $14.95 | 1 052 349 |
2023-08-21 | $14.50 | $14.82 | $14.41 | $14.72 | 1 449 747 |
2023-08-18 | $14.19 | $14.52 | $14.17 | $14.48 | 1 098 080 |
2023-08-17 | $14.19 | $14.35 | $14.14 | $14.31 | 910 794 |
2023-08-16 | $14.22 | $14.30 | $14.07 | $14.17 | 1 016 144 |
2023-08-15 | $14.25 | $14.46 | $14.07 | $14.36 | 1 032 190 |
2023-08-14 | $14.16 | $14.34 | $13.94 | $14.28 | 1 113 925 |
2023-08-11 | $14.20 | $14.45 | $14.15 | $14.30 | 955 735 |
2023-08-10 | $14.36 | $14.56 | $14.21 | $14.35 | 1 699 308 |
2023-08-09 | $14.85 | $14.85 | $14.18 | $14.36 | 1 964 163 |
2023-08-08 | $14.73 | $15.12 | $14.63 | $14.89 | 1 793 955 |
2023-08-07 | $14.50 | $14.88 | $14.41 | $14.75 | 3 008 440 |