Dynavax Technologies Corporation (NQ: DVAX)
1.460 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2014 1.410 1.520 1.400 1.460 3,302,426 +0.04(+2.82%)
Sep 26, 2014 1.420 1.430 1.400 1.420 496,100 +0.00(+0.00%)
Sep 25, 2014 1.450 1.450 1.420 1.420 1,006,158 -0.03(-2.07%)
Sep 24, 2014 1.420 1.455 1.400 1.450 1,181,648 +0.04(+2.84%)
Sep 23, 2014 1.400 1.430 1.370 1.410 1,209,111 -0.01(-0.70%)
Sep 22, 2014 1.450 1.470 1.400 1.420 2,180,596 -0.02(-1.39%)
Sep 19, 2014 1.350 1.470 1.340 1.440 5,025,847 +0.09(+6.67%)
Sep 18, 2014 1.350 1.360 1.340 1.350 920,461 +0.01(+0.75%)
Sep 17, 2014 1.340 1.375 1.320 1.340 502,911 -0.01(-0.74%)
Sep 16, 2014 1.390 1.390 1.320 1.350 2,291,907 -0.03(-2.17%)
Sep 15, 2014 1.420 1.420 1.370 1.380 991,540 -0.03(-2.13%)
Sep 12, 2014 1.430 1.430 1.400 1.410 892,443 -0.02(-1.40%)
Sep 11, 2014 1.410 1.440 1.390 1.430 951,660 +0.00(+0.00%)
Sep 10, 2014 1.360 1.430 1.360 1.430 3,084,294 +0.05(+3.62%)
Sep 09, 2014 1.370 1.430 1.370 1.380 914,237 -0.01(-0.72%)
Sep 08, 2014 1.370 1.390 1.370 1.390 599,610 +0.01(+0.72%)
Sep 05, 2014 1.390 1.390 1.360 1.380 990,853 +0.00(+0.00%)
Sep 04, 2014 1.400 1.420 1.380 1.380 573,129 +0.00(+0.00%)
Sep 03, 2014 1.400 1.400 1.380 1.380 1,199,994 -0.02(-1.43%)
Sep 02, 2014 1.430 1.450 1.400 1.400 1,038,815 -0.02(-1.41%)
Aug 29, 2014 1.420 1.420 1.420 0 +0.04(+2.90%)
Aug 28, 2014 1.400 1.430 1.380 1.380 833,729 -0.04(-2.82%)
Aug 27, 2014 1.450 1.450 1.390 1.420 1,625,465 -0.03(-2.07%)
Aug 26, 2014 1.440 1.460 1.440 1.450 787,459 +0.02(+1.40%)
Aug 25, 2014 1.430 1.460 1.430 1.430 539,558 +0.00(+0.00%)
Aug 22, 2014 1.410 1.450 1.390 1.430 1,118,703 +0.02(+1.42%)
Aug 21, 2014 1.430 1.430 1.410 1.410 690,961 -0.01(-0.70%)
Aug 20, 2014 1.420 1.440 1.420 1.420 568,797 +0.01(+0.71%)
Aug 19, 2014 1.460 1.460 1.410 1.410 1,550,156 -0.06(-4.08%)
Aug 18, 2014 1.490 1.490 1.440 1.470 873,779 +0.01(+0.68%)
Aug 15, 2014 1.530 1.530 1.450 1.460 1,469,263 -0.03(-2.01%)
Aug 14, 2014 1.480 1.510 1.460 1.490 1,459,210 +0.02(+1.36%)
Aug 13, 2014 1.450 1.490 1.450 1.470 522,638 +0.02(+1.38%)
Aug 12, 2014 1.460 1.520 1.410 1.450 1,238,399 -0.01(-0.68%)
Aug 11, 2014 1.390 1.479 1.380 1.460 1,206,909 +0.08(+5.80%)
Aug 08, 2014 1.430 1.430 1.370 1.380 1,438,998 -0.06(-4.17%)
Aug 07, 2014 1.460 1.500 1.430 1.440 1,708,930 -0.08(-5.26%)
Aug 06, 2014 1.470 1.530 1.470 1.520 1,711,994 +0.01(+0.66%)
Aug 05, 2014 1.490 1.520 1.480 1.510 1,594,620 +0.02(+1.34%)
Aug 04, 2014 1.450 1.505 1.440 1.490 2,189,045 +0.06(+4.20%)
Aug 01, 2014 1.470 1.480 1.410 1.430 1,968,116 -0.05(-3.38%)
Jul 31, 2014 1.480 1.510 1.460 1.480 1,450,834 -0.03(-1.99%)
Jul 30, 2014 1.470 1.530 1.470 1.510 1,907,513 +0.05(+3.64%)
Jul 29, 2014 1.370 1.480 1.370 1.457 6,969,256 +0.09(+6.35%)
Jul 28, 2014 1.370 1.405 1.310 1.370 2,379,411 -0.01(-0.72%)
Jul 25, 2014 1.380 1.410 1.360 1.380 967,577 -0.03(-2.13%)
Jul 24, 2014 1.430 1.440 1.385 1.410 844,180 +0.00(+0.00%)
Jul 23, 2014 1.410 1.450 1.400 1.410 1,073,717 +0.00(+0.00%)
Jul 22, 2014 1.420 1.450 1.400 1.410 1,488,728 +0.00(+0.00%)
Jul 21, 2014 1.410 1.460 1.380 1.410 2,408,937 -0.01(-0.70%)
Jul 18, 2014 1.350 1.420 1.340 1.420 3,143,947 +0.05(+3.65%)
Jul 17, 2014 1.420 1.440 1.340 1.370 3,486,342 -0.06(-4.20%)
Jul 16, 2014 1.480 1.490 1.420 1.430 2,178,973 -0.04(-2.72%)
Jul 15, 2014 1.530 1.550 1.450 1.470 2,452,924 -0.07(-4.55%)
Jul 14, 2014 1.550 1.570 1.530 1.540 588,014 +0.00(+0.00%)
Jul 11, 2014 1.510 1.580 1.510 1.540 743,082 +0.02(+1.32%)
Jul 10, 2014 1.450 1.560 1.430 1.520 2,069,530 +0.02(+1.33%)
Jul 09, 2014 1.540 1.560 1.500 1.500 1,596,132 -0.03(-1.96%)
Jul 08, 2014 1.590 1.590 1.500 1.530 3,033,636 -0.06(-3.77%)
Jul 07, 2014 1.580 1.620 1.570 1.590 1,626,054 +0.01(+0.63%)
Jul 03, 2014 1.580 1.580 1.580 0 +0.03(+1.94%)
Jul 02, 2014 1.570 1.599 1.550 1.550 1,444,289 -0.03(-1.90%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here