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 Low Price High Price Open Price Close Price Last Traded
-0.52 -5.66% 8.66 8.52 9.18 9.11 9.18 19:59:45
more quote information »

DVAX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.709.768.239.095,108,998-0.04-0.46%
1 Month5.549.805.457.956,662,9423.1256.32%
3 Months3.509.803.166.506,845,8035.16147.43%
6 Months5.849.801.805.993,941,0372.8248.29%
1 Year3.799.801.805.612,650,8204.87128.5%
3 Years9.8024.451.8010.241,890,031-1.14-11.63%
5 Years26.9732.491.8010.891,575,623-18.31-67.89%

DVAX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 8.66 -0.52 -5.66% 9.11 9.26 8.52 4,081,041
Jul 09 2020 9.18 -0.24 -2.55% 9.45 9.76 9.08 4,579,663
Jul 08 2020 9.42 0.60 6.8% 9.00 9.63 8.84 8,360,369
Jul 07 2020 8.82 0.35 4.13% 8.44 9.08 8.30 4,130,868
Jul 06 2020 8.47 -0.20 -2.31% 8.70 8.86 8.23 3,365,092
Jul 02 2020 8.67 0.36 4.33% 8.31 8.80 8.16 4,306,946
Jul 01 2020 8.31 -0.56 -6.31% 8.80 9.20 8.0699 5,697,499
Jun 30 2020 8.87 0.41 4.85% 8.12 9.39 8.00 8,447,298
Jun 29 2020 8.46 -0.67 -7.34% 9.36 9.80 8.34 10,826,767
Jun 26 2020 9.13 0.92 11.14% 8.75 9.74 8.50 15,431,840
Jun 25 2020 8.215 0.56 7.25% 7.82 8.5587 7.70 9,081,401
Jun 24 2020 7.66 0.30 4.08% 7.45 8.09 7.28 11,829,512
Jun 23 2020 7.36 0.71 10.59% 6.69 7.44 6.65 6,554,248
Jun 22 2020 6.655 0.12 1.84% 6.68 6.88 6.25 4,229,514
Jun 19 2020 6.535 0.41 6.61% 6.46 7.0687 6.25 10,586,228
Jun 18 2020 6.13 0.12 2.0% 5.98 6.16 5.93 2,111,280
Jun 17 2020 6.01 -0.17 -2.67% 6.17 6.50 5.96 2,450,785
Jun 16 2020 6.175 -0.27 -4.16% 6.45 6.70 5.955 4,261,604
Jun 15 2020 6.4433 0.73 12.84% 6.35 6.57 5.85 7,187,809
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.