Dynavax Technologies Corp (DVAX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 3.69318181818 | 10.56 | 11.06 | 10.23 | 1500702 | 10.60829746 | CS |
| 4 | -0.4 | -3.52422907489 | 11.35 | 11.48 | 10.23 | 1996291 | 10.90812212 | CS |
| 12 | -0.38 | -3.35392762577 | 11.33 | 12.86 | 10.23 | 2191640 | 11.34912194 | CS |
| 26 | -3.25 | -22.8873239437 | 14.2 | 14.3 | 10.23 | 2040109 | 11.85554172 | CS |
| 52 | -3.215 | -22.6967878574 | 14.165 | 15.15 | 10.23 | 1879334 | 12.86143049 | CS |
| 156 | 1.2 | 12.3076923077 | 9.75 | 21.39 | 7.26 | 2171672 | 13.19707002 | CS |
| 260 | 7.59 | 225.892857143 | 3.36 | 21.39 | 1.8 | 2653370 | 9.99691619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719268500 | 11.4 | -0.03 | -0.26 | 11.5 | 11.6 | 11.3825 | 1437047 |
| 1719009300 | 11.43 | 0.18 | 1.60 | 11.36 | 11.51 | 11.25 | 12117958 |
| 1718922900 | 11.25 | -0.03 | -0.27 | 11.25 | 11.51 | 11.18 | 2195616 |
| 1718750100 | 11.28 | -0.06 | -0.53 | 11.38 | 11.45 | 11.175 | 1611842 |
| 1718663700 | 11.34 | -0.21 | -1.82 | 11.5 | 11.5 | 11.1 | 1819527 |
| 1718404500 | 11.55 | -0.46 | -3.83 | 11.92 | 11.97 | 11.515 | 2241822 |
| 1718318100 | 12.01 | -0.09 | -0.74 | 12.03 | 12.16 | 11.92 | 1081190 |
| 1718231700 | 12.1 | 0.01 | 0.08 | 12.28 | 12.28 | 12.06 | 1182126 |
| 1718145300 | 12.09 | 0.02 | 0.17 | 12.05 | 12.11 | 11.925 | 1262199 |
| 1718058900 | 12.07 | 0.01 | 0.08 | 11.91 | 12.13 | 11.64 | 1761561 |
| 1717799700 | 12.06 | -0.21 | -1.71 | 12.18 | 12.238 | 12.06 | 1251253 |
| 1717713300 | 12.27 | 0.17 | 1.40 | 12.07 | 12.46 | 12.01 | 1447980 |
| 1717626900 | 12.1 | 0.02 | 0.17 | 12.09 | 12.23 | 11.995 | 1264992 |
| 1717540500 | 12.08 | -0.24 | -1.95 | 12.17 | 12.47 | 12.03 | 1265332 |
| 1717454100 | 12.32 | 0.33 | 2.75 | 12.08 | 12.86 | 12 | 3063505 |
| 1717194900 | 11.99 | 0.17 | 1.44 | 11.83 | 12.06 | 11.79 | 2935936 |
| 1717108500 | 11.82 | 0.29 | 2.52 | 11.54 | 11.9 | 11.465 | 2553406 |
| 1717022100 | 11.53 | 0.03 | 0.26 | 11.51 | 11.65 | 11.375 | 2778690 |
| 1716935700 | 11.5 | 0.11 | 0.97 | 11.3 | 11.51 | 11.285 | 2923759 |
| 1716590100 | 11.39 | -0.46 | -3.88 | 11.9 | 11.99 | 11.25 | 1652772 |
| 1716503700 | 11.85 | -0.03 | -0.25 | 11.87 | 11.88 | 11.63 | 2015128 |
| 1716417300 | 11.88 | 0.42 | 3.66 | 11.43 | 11.96 | 11.4 | 2280703 |
| 1716330900 | 11.46 | 0.07 | 0.61 | 11.39 | 11.49 | 11.32 | 1264374 |
| 1716244500 | 11.39 | 0.28 | 2.52 | 11.2 | 11.47 | 11.07 | 1710240 |
| 1715985300 | 11.11 | -0.17 | -1.51 | 11.29 | 11.29 | 11 | 1952749 |
| 1715898900 | 11.28 | 0.24 | 2.17 | 11.09 | 11.33 | 10.95 | 1570286 |
| 1715812500 | 11.04 | 0.04 | 0.36 | 11.05 | 11.16 | 10.92 | 1621631 |
| 1715726100 | 11 | -0.03 | -0.27 | 10.6 | 11.09 | 10.53 | 3403980 |
| 1715639700 | 11.03 | 0.3 | 2.80 | 10.74 | 11.065 | 10.595 | 2575035 |
| 1715380500 | 10.73 | -0.28 | -2.54 | 11.06 | 11.1 | 10.62 | 2513147 |
| 1715294100 | 11.01 | -0.64 | -5.49 | 10.95 | 11.16 | 10.48 | 4557841 |
| 1715207700 | 11.65 | -0.11 | -0.94 | 11.77 | 11.85 | 11.64 | 2493322 |
| 1715121300 | 11.76 | 0.12 | 1.03 | 11.62 | 11.88 | 11.6 | 2416238 |
| 1715034900 | 11.64 | -0.1 | -0.85 | 11.73 | 11.8 | 11.53 | 1387145 |
| 1714775700 | 11.74 | 0.02 | 0.17 | 11.87 | 12.06 | 11.71 | 1817395 |
| 1714689300 | 11.72 | 0.04 | 0.34 | 11.7 | 11.83 | 11.52 | 1760400 |
| 1714602900 | 11.68 | 0.31 | 2.73 | 11.43 | 12.065 | 11.39 | 2464294 |
| 1714516500 | 11.37 | 0.03 | 0.26 | 11.33 | 11.44 | 11.24 | 1341515 |
| 1714430100 | 11.34 | 0.13 | 1.16 | 11.28 | 11.4 | 11.245 | 1204467 |
| 1714170900 | 11.21 | 0.04 | 0.36 | 11.11 | 11.26 | 11.03 | 1876112 |
| 1714084500 | 11.17 | -0.25 | -2.19 | 11.29 | 11.36 | 11.1 | 1902250 |
| 1713998100 | 11.42 | -0.34 | -2.89 | 11.7 | 11.75 | 11.35 | 1438940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
