Dynavax Technologies Historical Data - DVAX

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 Low Price High Price Open Price Close Price Last Traded
0.08 2.52% 3.25 3.185 3.45 3.32 3.17 00:00:05
more quote information »

DVAX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.713.803.113.351,352,828-0.46-12.4%
1 Month3.804.751.803.071,793,794-0.55-14.47%
3 Months5.636.751.804.151,467,080-2.38-42.27%
6 Months3.667.201.804.871,300,820-0.41-11.2%
1 Year7.328.191.804.641,389,347-4.07-55.6%
3 Years5.1524.451.8011.441,471,508-1.90-36.89%
5 Years22.5032.491.8012.231,269,872-19.25-85.56%

DVAX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 3.25 0.08 2.52% 3.32 3.45 3.185 1,553,728
Apr 03 2020 3.17 -0.29 -8.38% 3.51 3.69 3.12 1,345,402
Apr 02 2020 3.46 0.18 5.49% 3.28 3.67 3.20 1,158,530
Apr 01 2020 3.28 -0.25 -7.08% 3.35 3.53 3.11 1,727,828
Mar 31 2020 3.53 -0.03 -0.84% 3.53 3.69 3.37 1,127,753
Mar 30 2020 3.56 0.00 0.0% 3.71 3.80 3.455 1,394,071
Mar 27 2020 3.56 -0.03 -0.84% 3.76 3.92 3.5398 1,566,587
Mar 26 2020 3.59 0.28 8.46% 3.47 4.75 3.37 1,846,055
Mar 25 2020 3.31 0.01 0.3% 3.32 3.5105 3.17 1,028,234
Mar 24 2020 3.30 0.19 6.11% 3.41 4.42 3.07 1,478,963
Mar 23 2020 3.11 0.20 6.87% 2.97 3.12 2.595 1,377,111
Mar 20 2020 2.91 -0.45 -13.39% 3.42 3.63 2.87 2,034,640
Mar 19 2020 3.36 0.27 8.74% 3.03 3.38 2.88 2,077,667
Mar 18 2020 3.09 0.50 19.08% 2.44 3.68 2.40 2,790,699
Mar 17 2020 2.595 0.23 9.49% 2.34 2.8629 2.27 2,224,736
Mar 16 2020 2.37 -0.04 -1.66% 2.00 2.58 1.80 2,066,041
Mar 13 2020 2.41 -0.25 -9.4% 2.90 2.97 2.025 4,382,477
Mar 12 2020 2.66 -0.41 -13.36% 2.40 3.10 2.34 2,735,473
Mar 11 2020 3.07 -0.68 -18.13% 3.66 3.80 3.02 2,136,235
Mar 10 2020 3.75 0.24 6.84% 3.80 3.92 3.41 1,290,876
Mar 09 2020 3.51 -0.71 -16.82% 3.80 4.11 3.49 1,282,474
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.