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 |
| Mar 07, 2016 | $16.85 | $18.21 | $16.52 | $17.75 | 1 454 700 |
| Mar 04, 2016 | $17.44 | $17.66 | $16.60 | $17.05 | 726 600 |
| Mar 03, 2016 | $17.50 | $17.65 | $16.75 | $17.13 | 784 100 |
| Mar 02, 2016 | $16.81 | $17.98 | $16.70 | $17.48 | 830 500 |
| Mar 01, 2016 | $16.33 | $16.88 | $15.80 | $16.79 | 1 276 300 |
| Feb 29, 2016 | $17.46 | $17.77 | $16.01 | $16.12 | 1 094 800 |
| Feb 26, 2016 | $17.77 | $17.83 | $16.68 | $17.37 | 1 326 500 |
| Feb 25, 2016 | $18.35 | $18.58 | $17.37 | $17.73 | 783 500 |
| Feb 24, 2016 | $17.90 | $18.49 | $16.80 | $18.22 | 1 168 100 |
| Feb 23, 2016 | $19.28 | $20.09 | $17.90 | $18.05 | 1 409 700 |
| Feb 22, 2016 | $19.84 | $20.34 | $19.55 | $19.59 | 633 100 |
| Feb 19, 2016 | $19.45 | $19.88 | $18.81 | $19.72 | 532 000 |
| Feb 18, 2016 | $20.60 | $20.66 | $19.50 | $19.56 | 506 200 |
| Feb 17, 2016 | $20.12 | $20.73 | $19.52 | $20.51 | 930 000 |
| Feb 16, 2016 | $19.29 | $20.20 | $19.10 | $19.94 | 1 127 700 |
| Feb 12, 2016 | $19.13 | $19.93 | $18.25 | $18.97 | 703 900 |
| Feb 11, 2016 | $17.97 | $19.15 | $17.85 | $18.91 | 1 055 900 |
| Feb 10, 2016 | $18.53 | $19.61 | $18.27 | $18.40 | 717 700 |
| Feb 09, 2016 | $18.13 | $19.18 | $17.54 | $18.21 | 1 198 500 |
| Feb 08, 2016 | $20.39 | $20.55 | $18.50 | $18.83 | 1 231 700 |
| Feb 05, 2016 | $21.79 | $22.42 | $20.93 | $21.05 | 824 300 |
| Feb 04, 2016 | $23.03 | $24.13 | $21.80 | $21.99 | 807 800 |
| Feb 03, 2016 | $23.40 | $23.54 | $21.88 | $22.82 | 761 200 |
| Feb 02, 2016 | $23.55 | $23.89 | $22.81 | $23.36 | 662 000 |
| Feb 01, 2016 | $23.51 | $24.90 | $23.51 | $23.80 | 908 000 |
