Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$11.65
-0.110 (-0.94%)
At Close: May 08, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $6.10 $80.02 Wednesday, 8th May 2024 DVAX stock ended at $11.65. This is 0.94% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.76% from a day low at $11.64 to a day high of $11.85.
90 days $71.43 $25.28
52 weeks $0.340 $25.28

Historical Dynavax Technologies Corporation prices

Date Open High Low Close Volume
Nov 23, 2016 $5.10 $5.10 $4.80 $4.85 2 109 572
Nov 22, 2016 $4.80 $5.30 $4.75 $5.20 3 217 905
Nov 21, 2016 $4.70 $4.85 $4.60 $4.75 1 707 879
Nov 18, 2016 $4.50 $4.85 $4.40 $4.70 2 089 331
Nov 17, 2016 $4.60 $4.60 $4.30 $4.50 2 088 175
Nov 16, 2016 $4.65 $4.75 $4.50 $4.60 2 739 736
Nov 15, 2016 $4.15 $4.80 $3.95 $4.75 8 568 471
Nov 14, 2016 $3.25 $4.70 $3.20 $4.10 29 048 860
Nov 11, 2016 $11.25 $11.80 $11.20 $11.60 1 116 883
Nov 10, 2016 $11.60 $12.05 $11.25 $11.30 1 215 361
Nov 09, 2016 $10.45 $11.50 $10.10 $11.35 1 704 626
Nov 08, 2016 $10.10 $10.80 $9.80 $10.40 1 390 706
Nov 07, 2016 $9.80 $10.35 $9.50 $10.15 886 700
Nov 04, 2016 $9.20 $10.03 $9.20 $9.75 1 121 600
Nov 03, 2016 $9.85 $9.85 $9.00 $9.20 896 800
Nov 02, 2016 $9.55 $9.95 $9.55 $9.75 576 100
Nov 01, 2016 $9.20 $9.70 $9.15 $9.60 899 000
Oct 31, 2016 $9.65 $9.73 $9.25 $9.25 796 500
Oct 28, 2016 $9.95 $9.95 $9.35 $9.60 862 100
Oct 27, 2016 $10.10 $10.40 $9.70 $9.95 884 600
Oct 26, 2016 $10.55 $10.78 $10.00 $10.05 940 800
Oct 25, 2016 $10.05 $10.25 $9.80 $10.15 879 900
Oct 24, 2016 $10.45 $10.60 $10.05 $10.05 740 200
Oct 21, 2016 $10.65 $10.75 $10.25 $10.40 712 600
Oct 20, 2016 $10.35 $10.88 $10.25 $10.70 648 700
Click to get the best stock tips daily for free!

About Dynavax Technologies Corporation

Dynavax Technologies Dynavax Technologies Corporation, a biopharmaceutical company, focuses on developing and commercializing novel vaccines in the United States. The company markets HEPLISAV-B, a hepatitis B vaccine for prevention of infection caused by all known subtypes of hepatitis B virus in age 18 years and older in the United States and Europe. It also manufactures and sells CpG 1018, the adjuvant used in HEPLISAV-B. Dynavax Technologies Corporation has a coll... DVAX Profile

Golden Star

Ticker Date Change Price
WMT May 06 0.718% $59.87
UNP May 06 2.80% $239.21
JPM May 06 1.90% $192.00
INGR May 03 3.40% $114.56
BNDX May 03 0.247% $48.68
BBCA May 03 0.99% $65.44
ADTH May 03 5.86% $3.24
ASH May 03 1.78% $95.85
INVH May 03 0.90% $34.39
INTU May 03 0.502% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT