DVAX

Dynavax Technologies Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Dynavax Technologies Corp DVAX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.10 2.67% 3.85 20:00:00
Close Price Low Price High Price Open Price Previous Close
3.90 3.58 3.99 3.73 3.75
more quote information »

DVAX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.174.383.583.982,572,211-0.32-7.67%
1 Month4.305.233.584.382,660,729-0.45-10.47%
3 Months8.909.09993.585.553,760,913-5.05-56.74%
6 Months3.9612.693.556.905,643,591-0.11-2.78%
1 Year5.0912.691.806.423,587,763-1.24-24.36%
3 Years21.7023.851.808.702,104,092-17.85-82.26%
5 Years22.4929.861.809.981,828,547-18.64-82.88%

DVAX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 3.90 0.15 4.0% 3.73 3.99 3.58 2,878,957
Oct 28 2020 3.75 -0.12 -3.1% 3.78 3.84 3.63 2,410,867
Oct 27 2020 3.87 -0.06 -1.53% 3.94 3.9456 3.78 2,136,080
Oct 26 2020 3.93 -0.23 -5.53% 4.14 4.225 3.85 3,718,489
Oct 23 2020 4.16 -0.04 -0.95% 4.20 4.25 4.07 2,080,871
Oct 22 2020 4.20 0.03 0.72% 4.17 4.38 4.06 2,514,749
Oct 21 2020 4.17 0.03 0.72% 4.14 4.25 4.02 2,825,967
Oct 20 2020 4.14 -0.12 -2.82% 4.30 4.35 4.03 3,121,609
Oct 19 2020 4.26 -0.18 -4.05% 4.47 4.4722 4.22 2,575,097
Oct 16 2020 4.44 -0.17 -3.69% 4.65 4.6789 4.40 2,726,883
Oct 15 2020 4.61 0.02 0.44% 4.52 4.64 4.395 2,024,853
Oct 14 2020 4.59 -0.60 -11.56% 5.20 5.23 4.55 5,496,234
Oct 13 2020 5.19 0.55 11.85% 4.8665 5.22 4.82 5,455,847
Oct 12 2020 4.64 0.20 4.5% 4.4899 4.665 4.375 2,227,467
Oct 09 2020 4.44 -0.18 -3.79% 4.68 4.72 4.425 2,027,010
Oct 08 2020 4.615 0.03 0.54% 4.66 4.77 4.6051 1,860,595
Oct 07 2020 4.59 0.20 4.56% 4.42 4.69 4.41 1,805,208
Oct 06 2020 4.39 -0.14 -2.98% 4.60 4.6598 4.35 2,109,537
Oct 05 2020 4.525 0.31 7.23% 4.29 4.53 4.28 2,192,079
Oct 02 2020 4.22 0.01 0.24% 4.10 4.335 4.07 1,991,195
Oct 01 2020 4.21 -0.11 -2.55% 4.30 4.459 4.17 2,574,826
Sep 30 2020 4.32 -0.08 -1.82% 4.40 4.495 4.2601 2,627,207
See More Historical Prices »


Your Recent History
NASDAQ
DVAX
Dynavax Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.