Advertisement
U.S. markets open in 3 hours 3 minutes

Dynavax Technologies Corporation (DVAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
12.41+0.04 (+0.32%)
At close: 04:00PM EDT
12.49 +0.08 (+0.64%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202412.4812.4812.3412.4112.41829,900
Mar 26, 202412.5912.6412.3512.3712.371,066,200
Mar 25, 202412.2612.5412.2312.5012.501,013,300
Mar 22, 202412.2112.3712.0512.2912.291,005,100
Mar 21, 202412.2012.3812.1512.1612.161,409,600
Mar 20, 202411.9712.1511.9112.1012.101,870,000
Mar 19, 202411.7112.0711.6712.0212.022,219,200
Mar 18, 202411.9612.0211.6511.7011.702,393,600
Mar 15, 202411.9612.1911.9612.0512.058,393,400
Mar 14, 202412.1012.1811.9012.0212.021,808,300
Mar 13, 202412.6612.7012.0312.1712.172,737,500
Mar 12, 202412.9412.9512.6312.6412.641,724,700
Mar 11, 202413.0813.2612.9012.9712.971,378,700
Mar 08, 202412.9213.2712.9013.1413.141,432,400
Mar 07, 202412.7512.9312.5812.8212.821,648,800
Mar 06, 202412.5912.7712.4412.7312.731,606,100
Mar 05, 202412.6912.7812.5312.5712.571,476,700
Mar 04, 202412.7112.7912.5612.7412.741,449,800
Mar 01, 202412.7212.9112.6312.7612.761,492,100
Feb 29, 202413.0313.0812.6012.6712.671,821,300
Feb 28, 202412.8913.0912.8512.9512.951,232,100
Feb 27, 202413.1313.2012.8412.9912.992,544,400
Feb 26, 202412.7013.2012.6413.1413.142,907,300
Feb 23, 202412.4713.0612.2712.7512.753,041,500
Feb 22, 202412.5112.6112.3012.4412.442,200,200
Feb 21, 202412.1412.4812.1212.4612.461,889,500
Feb 20, 202412.3512.4412.0812.2812.281,934,200
Feb 16, 202412.4312.5812.3312.4112.411,660,600
Feb 15, 202412.4712.5712.3512.4812.481,493,800
Feb 14, 202412.4212.5012.2112.4812.481,566,400
Feb 13, 202412.5512.5512.1812.2912.292,528,400
Feb 12, 202412.8312.9412.7812.8212.821,540,800
Feb 09, 202412.9212.9812.8212.9212.921,315,300
Feb 08, 202412.8612.9412.8012.8812.881,572,600
Feb 07, 202413.0013.1412.8712.9012.901,353,100
Feb 06, 202412.7713.0212.6612.9812.981,404,000
Feb 05, 202412.6812.8612.5312.7912.791,405,100
Feb 02, 202412.7612.8112.6912.7512.751,337,200
Feb 01, 202412.9112.9512.6812.7812.782,581,900
Jan 31, 202413.0013.1812.8712.9212.921,951,900
Jan 30, 202413.3513.3613.0013.0413.041,870,900
Jan 29, 202413.2313.4113.0013.4013.402,291,300
Jan 26, 202413.7613.8013.3013.3213.321,543,700
Jan 25, 202413.9314.1013.6913.7513.751,348,600
Jan 24, 202414.3014.3013.9313.9413.94973,200
Jan 23, 202414.2014.2614.0714.2614.261,117,400
Jan 22, 202413.9714.1913.9314.1814.181,784,700
Jan 19, 202413.9714.0613.8213.9513.958,313,300
Jan 18, 202414.0314.0613.8013.9713.971,848,400
Jan 17, 202414.0814.1013.8013.9913.992,462,700
Jan 16, 202413.9314.4113.8314.1814.182,037,600
Jan 12, 202413.9214.0913.8213.9313.931,451,500
Jan 11, 202413.7313.9013.5413.8913.891,813,200
Jan 10, 202413.8713.8713.4313.8113.812,177,600
Jan 09, 202413.8414.0913.6613.9113.911,889,000
Jan 08, 202414.6914.7113.4213.9713.974,536,500
Jan 05, 202414.9514.9514.5114.7414.741,754,300
Jan 04, 202414.5615.0114.4714.9814.982,473,500
Jan 03, 202414.3314.4814.1714.4214.421,514,600
Jan 02, 202413.9814.5413.9514.3814.381,514,100
Dec 29, 202314.1914.1913.9713.9813.981,042,400
Dec 28, 202314.1414.3414.1214.2314.231,371,900
Dec 27, 202314.0314.1513.9714.1314.13974,100
Dec 26, 202313.9714.1413.9114.0314.03928,100
Dec 22, 202313.6713.8613.6613.8413.841,204,800
Dec 21, 202313.3313.6513.3213.6213.621,667,700
Dec 20, 202313.7213.7213.2413.2613.262,171,000
Dec 19, 202313.7513.9313.6113.8313.831,486,900
Dec 18, 202313.8013.8013.6113.6413.641,927,500
Dec 15, 202313.6714.0713.4813.6613.665,233,200
Dec 14, 202313.6113.7613.4513.5713.571,678,700
Dec 13, 202313.4013.4713.0713.4513.452,195,500
Dec 12, 202313.4813.4813.1913.3913.391,627,300
Dec 11, 202313.3313.5113.2913.4113.411,130,600
Dec 08, 202313.3113.4813.2213.3113.311,058,600
Dec 07, 202313.4113.5513.2713.4513.451,414,900
Dec 06, 202313.7813.8613.3613.4013.401,847,700
Dec 05, 202313.8213.9013.5813.7613.761,250,200
Dec 04, 202313.7713.9713.6513.9213.921,244,400
Dec 01, 202313.6513.8913.4813.7913.791,829,000
Nov 30, 202313.4013.8313.3913.7013.701,697,500
Nov 29, 202313.3013.4513.1813.3713.372,018,100
Nov 28, 202313.5713.5713.1213.2813.281,270,900
Nov 27, 202313.5113.6413.3313.6313.631,020,800
Nov 24, 202313.5213.7013.4913.5613.56458,200
Nov 22, 202313.6713.7013.3913.4813.48715,900
Nov 21, 202313.5713.7513.4713.5513.551,505,100
Nov 20, 202313.5213.8213.5113.6813.681,320,900
Nov 17, 202313.6913.7613.3813.5113.511,323,000
Nov 16, 202313.5213.5513.3113.5313.531,646,800
Nov 15, 202313.7413.9913.5313.5313.531,248,700
Nov 14, 202313.9814.0913.7013.8013.801,637,200
Nov 13, 202313.2113.5613.1013.5513.551,747,500
Nov 10, 202313.1013.2812.8613.2013.201,351,600
Nov 09, 202313.3613.4212.9113.0913.091,749,000
Nov 08, 202313.3513.4213.1513.2913.291,682,600
Nov 07, 202313.4613.5513.2813.3413.342,256,200
Nov 06, 202314.4114.4513.4313.5113.512,233,000
Nov 03, 202314.8415.1514.0014.2214.223,011,000
Nov 02, 202314.1914.3413.9714.0714.071,347,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...