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 | $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 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2016 | $15.61 | $15.83 | $15.46 | $15.56 | 427 200 |
| Aug 08, 2016 | $16.38 | $16.48 | $15.10 | $15.59 | 1 654 300 |
| Aug 05, 2016 | $15.92 | $16.75 | $15.81 | $16.73 | 592 400 |
| Aug 04, 2016 | $15.69 | $16.15 | $15.60 | $15.95 | 607 100 |
| Aug 03, 2016 | $15.32 | $15.56 | $15.11 | $15.56 | 470 600 |
| Aug 02, 2016 | $15.92 | $16.19 | $15.12 | $15.46 | 584 700 |
| Aug 01, 2016 | $15.54 | $16.17 | $15.45 | $15.96 | 402 100 |
| Jul 29, 2016 | $15.42 | $15.59 | $15.14 | $15.43 | 237 500 |
| Jul 28, 2016 | $15.76 | $15.99 | $15.16 | $15.50 | 705 500 |
| Jul 27, 2016 | $14.93 | $15.99 | $14.93 | $15.81 | 670 600 |
| Jul 26, 2016 | $14.91 | $15.14 | $14.70 | $14.78 | 323 900 |
| Jul 25, 2016 | $15.38 | $15.49 | $14.95 | $15.00 | 429 900 |
| Jul 22, 2016 | $15.37 | $15.68 | $15.30 | $15.32 | 556 000 |
| Jul 21, 2016 | $15.16 | $15.80 | $15.07 | $15.31 | 598 100 |
| Jul 20, 2016 | $14.24 | $15.08 | $14.16 | $15.04 | 725 600 |
| Jul 19, 2016 | $14.62 | $14.75 | $14.16 | $14.26 | 444 600 |
| Jul 18, 2016 | $15.14 | $15.39 | $14.41 | $14.66 | 497 100 |
| Jul 15, 2016 | $14.36 | $15.22 | $14.16 | $15.13 | 815 300 |
| Jul 14, 2016 | $14.70 | $14.89 | $14.23 | $14.23 | 461 600 |
| Jul 13, 2016 | $15.33 | $15.47 | $14.53 | $14.57 | 468 800 |
| Jul 12, 2016 | $15.36 | $15.50 | $15.04 | $15.25 | 472 400 |
| Jul 11, 2016 | $15.60 | $15.64 | $15.25 | $15.27 | 340 100 |
| Jul 08, 2016 | $15.05 | $15.57 | $15.01 | $15.49 | 389 700 |
| Jul 07, 2016 | $15.14 | $15.29 | $14.66 | $15.04 | 284 600 |
| Jul 06, 2016 | $14.68 | $15.09 | $14.57 | $15.07 | 354 800 |
