NASDAQ:DVAX
Dynavax Technologies Corporation Stock Price (Quote)
$11.34
-0.0900 (-0.787%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.21 | $12.67 | Thursday, 18th Apr 2024 DVAX stock ended at $11.34. This is 0.787% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.43% from a day low at $11.21 to a day high of $11.37. |
| 90 days | $11.21 | $14.30 | |
| 52 weeks | $10.20 | $15.15 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $12.84 | $12.87 | $12.58 | $12.78 | 830 959 |
| 2023-06-30 | $13.20 | $13.20 | $12.89 | $12.92 | 1 776 260 |
| 2023-06-29 | $13.18 | $13.24 | $13.04 | $13.09 | 1 518 348 |
| 2023-06-28 | $13.05 | $13.18 | $12.88 | $13.17 | 1 240 128 |
| 2023-06-27 | $12.93 | $13.10 | $12.84 | $13.03 | 977 269 |
| 2023-06-26 | $12.97 | $13.10 | $12.86 | $12.92 | 1 304 708 |
| 2023-06-23 | $12.87 | $13.02 | $12.75 | $12.98 | 2 980 605 |
| 2023-06-22 | $12.76 | $13.03 | $12.62 | $13.00 | 1 089 247 |
| 2023-06-21 | $12.84 | $12.96 | $12.68 | $12.88 | 1 069 356 |
| 2023-06-20 | $12.89 | $12.94 | $12.59 | $12.92 | 1 344 097 |
| 2023-06-16 | $13.10 | $13.14 | $12.69 | $12.97 | 3 802 365 |
| 2023-06-15 | $12.63 | $13.03 | $12.58 | $12.96 | 2 183 343 |
| 2023-06-14 | $12.64 | $13.00 | $12.57 | $12.62 | 3 852 346 |
| 2023-06-13 | $11.98 | $12.70 | $12.00 | $12.56 | 2 367 894 |
| 2023-06-12 | $11.41 | $11.96 | $11.30 | $11.90 | 1 572 490 |
| 2023-06-09 | $11.85 | $11.85 | $11.27 | $11.39 | 1 258 978 |
| 2023-06-08 | $11.78 | $11.84 | $11.70 | $11.81 | 984 451 |
| 2023-06-07 | $11.66 | $11.87 | $11.43 | $11.77 | 1 142 770 |
| 2023-06-06 | $11.60 | $11.75 | $11.52 | $11.67 | 832 041 |
| 2023-06-05 | $11.53 | $11.62 | $11.37 | $11.55 | 900 361 |
| 2023-06-02 | $11.60 | $11.70 | $11.48 | $11.66 | 1 017 817 |
| 2023-06-01 | $11.44 | $11.48 | $11.25 | $11.48 | 974 437 |
| 2023-05-31 | $11.21 | $11.50 | $11.19 | $11.43 | 936 973 |
| 2023-05-30 | $11.20 | $11.31 | $11.01 | $11.23 | 896 250 |
| 2023-05-26 | $11.23 | $11.36 | $11.07 | $11.20 | 1 062 958 |
