NASDAQ:DVAX
Dynavax Technologies Corporation Stock Price (Quote)
$11.65
-0.110 (-0.94%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.11 | 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 | $11.03 | $13.27 | |
| 52 weeks | $10.67 | $15.15 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $10.40 | $10.90 | $10.20 | $10.40 | 776 200 |
| Oct 18, 2016 | $10.40 | $10.70 | $10.10 | $10.35 | 911 700 |
| Oct 17, 2016 | $10.55 | $10.55 | $10.05 | $10.15 | 738 100 |
| Oct 14, 2016 | $10.87 | $10.88 | $10.31 | $10.37 | 756 400 |
| Oct 13, 2016 | $10.55 | $10.89 | $10.41 | $10.82 | 840 100 |
| Oct 12, 2016 | $10.44 | $11.47 | $10.26 | $10.66 | 1 879 900 |
| Oct 11, 2016 | $11.10 | $11.20 | $10.41 | $10.48 | 945 700 |
| Oct 10, 2016 | $10.95 | $11.41 | $10.90 | $11.00 | 1 006 300 |
| Oct 07, 2016 | $11.07 | $11.29 | $10.55 | $10.82 | 1 491 900 |
| Oct 06, 2016 | $11.04 | $11.15 | $10.60 | $10.77 | 1 247 900 |
| Oct 05, 2016 | $10.89 | $11.28 | $10.62 | $11.18 | 1 491 400 |
| Oct 04, 2016 | $12.45 | $12.48 | $10.67 | $10.87 | 4 273 700 |
| Oct 03, 2016 | $11.20 | $13.23 | $11.11 | $12.48 | 5 830 700 |
| Sep 30, 2016 | $10.34 | $10.62 | $10.11 | $10.49 | 1 285 400 |
| Sep 29, 2016 | $11.13 | $11.27 | $10.30 | $10.33 | 1 676 500 |
| Sep 28, 2016 | $10.89 | $11.34 | $10.67 | $11.14 | 1 991 300 |
| Sep 27, 2016 | $11.08 | $11.20 | $10.73 | $10.91 | 1 338 700 |
| Sep 26, 2016 | $11.30 | $11.41 | $11.02 | $11.06 | 1 487 600 |
| Sep 23, 2016 | $11.64 | $11.80 | $11.40 | $11.41 | 868 500 |
| Sep 22, 2016 | $11.77 | $12.00 | $11.50 | $11.62 | 961 000 |
| Sep 21, 2016 | $12.03 | $12.18 | $11.50 | $11.67 | 1 395 100 |
| Sep 20, 2016 | $12.34 | $12.38 | $12.00 | $12.00 | 725 600 |
| Sep 19, 2016 | $12.03 | $12.60 | $11.87 | $12.11 | 1 312 700 |
| Sep 16, 2016 | $11.81 | $11.98 | $11.61 | $11.95 | 1 180 900 |
| Sep 15, 2016 | $11.38 | $12.22 | $11.28 | $11.93 | 1 893 300 |
