Dynavax Technologies Corp (DVAX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -2.94642857143 | 11.2 | 11.575 | 10.79 | 2156478 | 11.31202858 | CS |
| 4 | -0.49 | -4.31338028169 | 11.36 | 11.575 | 10.555 | 2125703 | 11.0974369 | CS |
| 12 | -0.3 | -2.68576544315 | 11.17 | 11.7 | 9.74 | 2081109 | 10.96032089 | CS |
| 26 | -1.39 | -11.3376835237 | 12.26 | 12.86 | 9.74 | 2119483 | 11.3169691 | CS |
| 52 | -2.75 | -20.1908957416 | 13.62 | 15.15 | 9.74 | 1962614 | 12.31066604 | CS |
| 156 | -8.335 | -43.4001562093 | 19.205 | 21.39 | 7.26 | 1975972 | 12.62743042 | CS |
| 260 | 6.27 | 136.304347826 | 4.6 | 21.39 | 1.8 | 2666708 | 10.16704318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 10.87 | -0.24 | -2.16 | 11.18 | 11.18 | 10.65 | 1962538 |
| 1727130900 | 11.11 | -0.24 | -2.11 | 11.41 | 11.41 | 11.025 | 1375150 |
| 1726871700 | 11.35 | -0.15 | -1.30 | 11.46 | 11.575 | 11.325 | 4975530 |
| 1726785300 | 11.5 | 0.29 | 2.59 | 11.23 | 11.53 | 11.21 | 1579830 |
| 1726698900 | 11.21 | -0.05 | -0.44 | 11.21 | 11.345 | 11.15 | 1193838 |
| 1726612500 | 11.26 | 0.11 | 0.99 | 11.2 | 11.305 | 10.98 | 1658044 |
| 1726526100 | 11.15 | -0.02 | -0.18 | 11.21 | 11.235 | 11.03 | 1621963 |
| 1726266900 | 11.17 | 0.2 | 1.82 | 10.97 | 11.285 | 10.96 | 2231178 |
| 1726180500 | 10.97 | 0.06 | 0.55 | 10.77 | 10.995 | 10.635 | 1878134 |
| 1726094100 | 10.91 | -0.28 | -2.50 | 11.12 | 11.12 | 10.875 | 2359457 |
| 1726007700 | 11.19 | 0.32 | 2.94 | 10.93 | 11.31 | 10.84 | 2027158 |
| 1725921300 | 10.87 | -0.16 | -1.45 | 10.89 | 10.95 | 10.555 | 2390951 |
| 1725662100 | 11.03 | 0.18 | 1.66 | 10.945 | 11.1 | 10.87 | 1773774 |
| 1725575700 | 10.85 | -0.01 | -0.09 | 10.82 | 10.86 | 10.745 | 1969947 |
| 1725489300 | 10.86 | -0.02 | -0.18 | 10.79 | 10.865 | 10.73 | 2537488 |
| 1725402900 | 10.88 | -0.34 | -3.03 | 11.255 | 11.32 | 10.8 | 1943629 |
| 1725057300 | 11.22 | -0.04 | -0.36 | 11.3 | 11.31 | 11.025 | 1325588 |
| 1724970900 | 11.26 | 0.25 | 2.27 | 11.04 | 11.47 | 10.92 | 1489156 |
| 1724884500 | 11.01 | -0.2 | -1.78 | 11.13 | 11.22 | 10.895 | 4887323 |
| 1724798100 | 11.21 | -0.19 | -1.67 | 11.36 | 11.49 | 11.1 | 1170213 |
| 1724711700 | 11.4 | -0.09 | -0.78 | 11.52 | 11.525 | 11.37 | 1021787 |
| 1724452500 | 11.49 | 0.21 | 1.86 | 11.38 | 11.57 | 11.2309 | 1332837 |
| 1724366100 | 11.28 | -0.1 | -0.88 | 11.36 | 11.38 | 11.215 | 1908727 |
| 1724279700 | 11.38 | 0.02 | 0.18 | 11.42 | 11.48 | 11.245 | 1877793 |
| 1724193300 | 11.36 | -0.09 | -0.79 | 11.39 | 11.44 | 11.25 | 855840 |
| 1724106900 | 11.45 | 0.25 | 2.23 | 11.25 | 11.48 | 11.045 | 1705133 |
| 1723847700 | 11.2 | -0.14 | -1.23 | 11.36 | 11.36 | 11.16 | 1603115 |
| 1723761300 | 11.34 | 0.07 | 0.62 | 11.42 | 11.5 | 11.24 | 1503552 |
| 1723674900 | 11.27 | 0.23 | 2.08 | 11.1 | 11.295 | 10.9 | 1246098 |
| 1723588500 | 11.04 | 0.14 | 1.28 | 10.955 | 11.18 | 10.905 | 1452835 |
| 1723502100 | 10.9 | -0.2 | -1.80 | 11.1 | 11.1 | 10.87 | 1963350 |
| 1723242900 | 11.1 | 0.4 | 3.74 | 10.67 | 11.11 | 10.59 | 2976585 |
| 1723156500 | 10.7 | -0.05 | -0.47 | 10.75 | 10.9 | 10.615 | 2404908 |
| 1723070100 | 10.75 | 0.7 | 6.97 | 10.7 | 11 | 9.88 | 14112205 |
| 1722983700 | 10.05 | -0.02 | -0.20 | 10.02 | 10.27 | 9.74 | 2218541 |
| 1722897300 | 10.07 | -0.46 | -4.37 | 10.07 | 10.195 | 9.94 | 2935445 |
| 1722638100 | 10.53 | -0.38 | -3.48 | 10.59 | 10.71 | 10.39 | 2270751 |
| 1722551700 | 10.91 | -0.28 | -2.50 | 11.14 | 11.23 | 10.84 | 1169320 |
| 1722465300 | 11.19 | -0.2 | -1.76 | 11.43 | 11.44 | 11.135 | 1115191 |
| 1722378900 | 11.39 | -0.18 | -1.56 | 11.53 | 11.6 | 11.25 | 1342805 |
| 1722292500 | 11.57 | -0.04 | -0.34 | 11.57 | 11.68 | 11.47 | 984044 |
| 1722033300 | 11.61 | 0.13 | 1.13 | 11.6 | 11.7 | 11.5 | 1340890 |
| 1721946900 | 11.48 | 0.28 | 2.50 | 11.215 | 11.6 | 11.21 | 1699821 |
| 1721860500 | 11.2 | 0.25 | 2.28 | 10.95 | 11.31 | 10.95 | 1474239 |
| 1721774100 | 10.95 | 0.09 | 0.88 | 10.91 | 11.06 | 10.82 | 1537594 |
| 1721687700 | 10.855 | 0.61 | 5.90 | 10.3 | 10.88 | 10.27 | 1054387 |
| 1721428500 | 10.25 | -0.17 | -1.63 | 10.4 | 10.45 | 10.23 | 1400754 |
| 1721342100 | 10.42 | -0.25 | -2.34 | 10.63 | 10.71 | 10.41 | 1788401 |
| 1721255700 | 10.67 | -0.2 | -1.84 | 10.74 | 10.86 | 10.575 | 1373117 |
| 1721169300 | 10.87 | 0.31 | 2.94 | 10.56 | 10.95 | 10.56 | 1886849 |
| 1721082900 | 10.56 | -0.19 | -1.77 | 10.76 | 10.88 | 10.52 | 1043731 |
| 1720823700 | 10.75 | 0.24 | 2.28 | 10.64 | 10.89 | 10.5 | 1858108 |
| 1720737300 | 10.51 | -0.09 | -0.85 | 10.71 | 10.81 | 10.41 | 3522801 |
| 1720650900 | 10.6 | -0.38 | -3.46 | 10.96 | 11.01 | 10.475 | 3904031 |
| 1720564500 | 10.98 | -0.2 | -1.79 | 11.15 | 11.18 | 10.96 | 2390126 |
| 1720478100 | 11.18 | -0.07 | -0.62 | 11.27 | 11.29 | 11.04 | 2439926 |
| 1720218900 | 11.25 | 0.23 | 2.09 | 11.01 | 11.285 | 10.92 | 1169163 |
| 1720040640 | 11.02 | -0.06 | -0.54 | 11.14 | 11.19 | 11.02 | 897963 |
| 1719959700 | 11.08 | -0.08 | -0.72 | 11.17 | 11.35 | 11.05 | 1533183 |
| 1719873300 | 11.16 | -0.07 | -0.62 | 11.19 | 11.48 | 11.075 | 1392461 |
| 1719614100 | 11.23 | -0.14 | -1.23 | 11.44 | 11.45 | 11.12 | 2449987 |
| 1719527700 | 11.37 | 0.35 | 3.18 | 11.08 | 11.45 | 10.925 | 4685782 |
| 1719441300 | 11.02 | -0.19 | -1.69 | 11.13 | 11.15 | 10.915 | 1777091 |
| 1719354900 | 11.21 | -0.19 | -1.67 | 11.35 | 11.41 | 11.2 | 1361671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
