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 |
| Jul 05, 2016 | $15.02 | $15.18 | $14.65 | $14.84 | 304 600 |
| Jul 01, 2016 | $14.58 | $15.21 | $14.25 | $15.12 | 537 700 |
| Jun 30, 2016 | $14.49 | $14.76 | $14.16 | $14.58 | 485 500 |
| Jun 29, 2016 | $13.92 | $14.49 | $13.62 | $14.37 | 650 900 |
| Jun 28, 2016 | $13.45 | $14.01 | $13.45 | $13.69 | 795 300 |
| Jun 27, 2016 | $13.71 | $13.89 | $12.84 | $13.20 | 890 500 |
| Jun 24, 2016 | $14.17 | $14.72 | $13.80 | $13.87 | 891 700 |
| Jun 23, 2016 | $14.99 | $15.19 | $14.68 | $15.01 | 448 200 |
| Jun 22, 2016 | $14.79 | $15.49 | $14.42 | $14.83 | 569 000 |
| Jun 21, 2016 | $15.01 | $15.10 | $14.56 | $14.86 | 595 600 |
| Jun 20, 2016 | $14.45 | $15.25 | $14.40 | $14.94 | 589 000 |
| Jun 17, 2016 | $14.50 | $14.73 | $14.09 | $14.27 | 966 700 |
| Jun 16, 2016 | $14.34 | $14.53 | $13.88 | $14.51 | 720 633 |
| Jun 15, 2016 | $14.37 | $14.94 | $14.29 | $14.37 | 502 747 |
| Jun 14, 2016 | $14.58 | $14.98 | $13.93 | $14.28 | 603 439 |
| Jun 13, 2016 | $14.61 | $15.25 | $14.36 | $14.57 | 657 181 |
| Jun 10, 2016 | $14.98 | $14.98 | $14.10 | $14.59 | 711 850 |
| Jun 09, 2016 | $16.08 | $16.15 | $15.03 | $15.05 | 876 786 |
| Jun 08, 2016 | $16.42 | $16.48 | $15.96 | $16.16 | 372 129 |
| Jun 07, 2016 | $16.90 | $16.90 | $16.21 | $16.42 | 264 643 |
| Jun 06, 2016 | $16.28 | $16.81 | $15.92 | $16.81 | 395 473 |
| Jun 03, 2016 | $17.05 | $17.13 | $16.01 | $16.24 | 498 713 |
| Jun 02, 2016 | $16.59 | $17.14 | $16.50 | $17.14 | 435 595 |
| Jun 01, 2016 | $16.51 | $16.77 | $16.32 | $16.57 | 339 127 |
| May 31, 2016 | $15.98 | $16.64 | $15.90 | $16.59 | 739 395 |
