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 |
| Sep 14, 2016 | $11.62 | $11.92 | $11.47 | $11.59 | 665 100 |
| Sep 13, 2016 | $12.09 | $12.13 | $11.26 | $11.59 | 1 214 500 |
| Sep 12, 2016 | $11.77 | $12.29 | $11.70 | $12.19 | 1 445 400 |
| Sep 09, 2016 | $12.34 | $12.54 | $11.78 | $11.86 | 3 446 400 |
| Sep 08, 2016 | $12.92 | $12.95 | $12.36 | $12.40 | 2 263 300 |
| Sep 07, 2016 | $13.98 | $14.10 | $12.53 | $12.86 | 4 503 600 |
| Sep 06, 2016 | $13.46 | $14.42 | $13.13 | $14.00 | 10 882 500 |
| Sep 02, 2016 | $16.01 | $16.19 | $10.14 | $10.91 | 15 763 200 |
| Sep 01, 2016 | $15.75 | $16.03 | $15.51 | $15.94 | 416 700 |
| Aug 31, 2016 | $16.20 | $16.43 | $15.40 | $15.66 | 628 900 |
| Aug 30, 2016 | $16.27 | $16.68 | $16.15 | $16.28 | 280 400 |
| Aug 29, 2016 | $16.34 | $16.58 | $15.99 | $16.29 | 203 300 |
| Aug 26, 2016 | $16.12 | $16.51 | $15.90 | $16.27 | 343 400 |
| Aug 25, 2016 | $16.07 | $16.59 | $15.79 | $16.10 | 684 100 |
| Aug 24, 2016 | $16.82 | $17.50 | $15.95 | $16.04 | 804 400 |
| Aug 23, 2016 | $16.77 | $16.98 | $16.52 | $16.85 | 481 900 |
| Aug 22, 2016 | $16.40 | $16.75 | $16.07 | $16.74 | 528 000 |
| Aug 19, 2016 | $16.07 | $16.43 | $15.83 | $16.24 | 543 000 |
| Aug 18, 2016 | $15.57 | $16.21 | $15.51 | $16.16 | 333 600 |
| Aug 17, 2016 | $15.94 | $16.09 | $15.54 | $15.63 | 803 300 |
| Aug 16, 2016 | $15.99 | $16.14 | $15.78 | $15.94 | 409 500 |
| Aug 15, 2016 | $15.95 | $16.14 | $15.84 | $16.00 | 357 500 |
| Aug 12, 2016 | $16.09 | $16.15 | $15.80 | $15.95 | 496 000 |
| Aug 11, 2016 | $15.82 | $16.22 | $15.75 | $16.06 | 1 172 100 |
| Aug 10, 2016 | $15.56 | $15.84 | $15.46 | $15.72 | 568 300 |
