Dynavax Technologies Historical Data - DVAX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Dynavax Technologies Corp DVAX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 5.83 0.00 0.00 0.00 5.83 04:00:00
more quote information »

DVAX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.276.135.165.75789,7680.5610.63%
1 Month4.086.134.035.181,066,9401.7542.89%
3 Months4.496.133.294.521,205,5491.3429.84%
6 Months6.306.922.454.171,486,511-0.47-7.46%
1 Year12.2212.492.456.091,251,742-6.39-52.29%
3 Years4.5024.452.4511.521,470,1601.3329.56%
5 Years14.4632.492.4513.071,193,451-8.63-59.68%

DVAX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 5.83 0.00 0.0% 5.87 6.13 5.79 718,826
Nov 14 2019 5.83 -0.05 -0.85% 5.82 5.963 5.7701 569,811
Nov 13 2019 5.88 0.26 4.63% 5.60 6.00 5.5099 802,070
Nov 12 2019 5.62 -0.04 -0.71% 5.68 5.77 5.52 803,886
Nov 11 2019 5.66 0.40 7.6% 5.27 5.69 5.16 1,054,248
Nov 08 2019 5.26 0.19 3.75% 5.00 5.27 4.95 1,425,237
Nov 07 2019 5.07 -0.16 -2.97% 5.29 5.58 4.90 1,879,964
Nov 06 2019 5.225 -0.14 -2.52% 5.35 5.60 5.13 1,281,413
Nov 05 2019 5.36 -0.13 -2.37% 5.48 5.73 5.33 880,318
Nov 04 2019 5.49 -0.08 -1.44% 5.66 5.82 5.31 950,270
Nov 01 2019 5.57 0.48 9.43% 5.11 5.58 5.09 1,125,346
Oct 31 2019 5.09 0.13 2.62% 5.00 5.11 4.85 663,586
Oct 30 2019 4.96 0.05 1.02% 4.93 5.135 4.92 1,041,052
Oct 29 2019 4.91 -0.22 -4.29% 5.09 5.205 4.845 1,287,856
Oct 28 2019 5.13 0.12 2.4% 5.03 5.20 4.96 883,510
Oct 25 2019 5.01 0.24 5.03% 4.75 5.32 4.73 1,466,821
Oct 24 2019 4.77 -0.09 -1.85% 4.89 5.0699 4.71 785,989
Oct 23 2019 4.86 0.08 1.67% 4.80 4.95 4.60 1,044,519
Oct 22 2019 4.78 0.51 11.94% 4.27 4.83 4.25 1,724,804
Oct 21 2019 4.27 0.19 4.66% 4.08 4.31 4.03 949,267
Oct 18 2019 4.08 -0.16 -3.77% 4.49 4.585 4.05 1,903,091
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.