NASDAQ:DVAX
Dynavax Technologies Corporation Stock Price (Quote)
$11.21
+0.0400 (+0.358%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.67 | Friday, 26th Apr 2024 DVAX stock ended at $11.21. This is 0.358% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.09% from a day low at $11.03 to a day high of $11.26. |
| 90 days | $11.03 | $13.41 | |
| 52 weeks | $10.20 | $15.15 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $20.64 | $20.74 | $19.75 | $20.52 | 901 987 |
| Apr 11, 2016 | $21.87 | $21.90 | $20.56 | $20.69 | 900 796 |
| Apr 08, 2016 | $22.18 | $22.21 | $21.29 | $21.76 | 618 588 |
| Apr 07, 2016 | $21.66 | $22.47 | $21.40 | $21.84 | 929 554 |
| Apr 06, 2016 | $21.56 | $22.08 | $21.28 | $21.78 | 1 137 274 |
| Apr 05, 2016 | $21.11 | $22.21 | $20.94 | $21.50 | 1 196 038 |
| Apr 04, 2016 | $20.16 | $21.62 | $20.12 | $21.42 | 1 395 497 |
| Apr 01, 2016 | $19.16 | $20.18 | $18.63 | $20.16 | 782 461 |
| Mar 31, 2016 | $18.61 | $19.55 | $18.25 | $19.24 | 982 118 |
| Mar 30, 2016 | $18.51 | $19.20 | $17.87 | $18.21 | 378 468 |
| Mar 29, 2016 | $17.61 | $18.47 | $17.40 | $18.42 | 686 700 |
| Mar 28, 2016 | $18.30 | $18.40 | $17.39 | $17.76 | 411 800 |
| Mar 24, 2016 | $17.94 | $18.76 | $17.45 | $18.18 | 563 900 |
| Mar 23, 2016 | $19.04 | $19.59 | $18.03 | $18.18 | 856 900 |
| Mar 22, 2016 | $17.50 | $19.71 | $17.50 | $19.00 | 984 000 |
| Mar 21, 2016 | $17.15 | $18.25 | $17.01 | $17.72 | 757 000 |
| Mar 18, 2016 | $17.22 | $17.40 | $15.81 | $17.26 | 1 452 100 |
| Mar 17, 2016 | $16.22 | $17.21 | $15.52 | $17.15 | 1 089 600 |
| Mar 16, 2016 | $15.98 | $16.57 | $15.89 | $16.43 | 981 000 |
| Mar 15, 2016 | $17.25 | $17.36 | $15.95 | $16.14 | 732 000 |
| Mar 14, 2016 | $16.90 | $17.74 | $16.90 | $17.41 | 596 700 |
| Mar 11, 2016 | $16.23 | $16.94 | $16.19 | $16.92 | 482 600 |
| Mar 10, 2016 | $17.26 | $17.37 | $15.80 | $16.17 | 735 200 |
| Mar 09, 2016 | $16.54 | $17.19 | $15.80 | $16.94 | 1 305 900 |
| Mar 08, 2016 | $17.60 | $17.86 | $16.50 | $16.59 | 919 000 |
