NASDAQ:DVAX
Dynavax Technologies Corporation Stock Price (Quote)
$11.34
+0.130 (+1.16%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.67 | Monday, 29th Apr 2024 DVAX stock ended at $11.34. This is 1.16% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.33% from a day low at $11.25 to a day high of $11.40. |
| 90 days | $11.03 | $13.36 | |
| 52 weeks | $10.20 | $15.15 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $23.51 | $24.90 | $23.51 | $23.80 | 908 000 |
| Jan 29, 2016 | $22.63 | $24.21 | $22.38 | $24.09 | 1 165 700 |
| Jan 28, 2016 | $24.49 | $24.86 | $22.50 | $22.63 | 823 200 |
| Jan 27, 2016 | $25.81 | $26.38 | $24.02 | $24.36 | 977 400 |
| Jan 26, 2016 | $26.26 | $26.89 | $25.31 | $26.06 | 1 160 400 |
| Jan 25, 2016 | $25.01 | $27.92 | $24.76 | $26.31 | 1 913 000 |
| Jan 22, 2016 | $23.28 | $26.80 | $22.85 | $25.45 | 3 442 600 |
| Jan 21, 2016 | $22.97 | $24.52 | $22.35 | $22.91 | 1 147 500 |
| Jan 20, 2016 | $20.78 | $23.90 | $19.94 | $23.15 | 1 578 000 |
| Jan 19, 2016 | $21.64 | $22.42 | $20.73 | $21.18 | 1 609 300 |
| Jan 15, 2016 | $22.41 | $22.49 | $20.06 | $21.05 | 1 354 700 |
| Jan 14, 2016 | $22.89 | $23.64 | $21.35 | $23.13 | 1 573 300 |
| Jan 13, 2016 | $23.83 | $24.30 | $22.22 | $22.86 | 2 117 200 |
| Jan 12, 2016 | $25.30 | $26.33 | $22.26 | $23.65 | 1 668 300 |
| Jan 11, 2016 | $26.98 | $27.18 | $24.55 | $25.03 | 1 165 500 |
| Jan 08, 2016 | $29.85 | $29.86 | $26.47 | $26.79 | 2 214 000 |
| Jan 07, 2016 | $26.11 | $29.72 | $23.70 | $29.70 | 10 184 600 |
| Jan 06, 2016 | $23.07 | $23.07 | $20.24 | $21.18 | 907 900 |
| Jan 05, 2016 | $23.17 | $23.94 | $22.80 | $23.16 | 1 005 500 |
