DVAX

Dynavax Technologies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 Previous Close Last Traded
-0.11 -1.55% 6.97 6.35 7.24 7.24 7.08 14:43:50
more quote information »

DVAX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.179.706.358.105,150,746-2.20-23.99%
1 Month9.0912.696.359.527,007,937-2.12-23.32%
3 Months6.0812.694.627.957,483,7250.8914.64%
6 Months5.2412.691.806.874,889,6151.7333.02%
1 Year3.3912.691.806.493,079,5463.58105.6%
3 Years16.6024.451.809.861,950,023-9.63-58.01%
5 Years29.4832.491.8010.631,685,191-22.51-76.36%

DVAX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 7.08 -0.71 -9.11% 7.64 7.78 6.94 4,508,304
Aug 10 2020 7.79 0.01 0.13% 7.90 8.35 7.60 3,291,367
Aug 07 2020 7.78 -1.04 -11.79% 8.15 8.215 7.1153 8,151,878
Aug 06 2020 8.82 -0.17 -1.89% 8.90 9.0999 8.63 2,797,069
Aug 05 2020 8.99 -0.02 -0.22% 9.17 9.70 8.73 7,005,111
Aug 04 2020 9.01 0.05 0.56% 9.00 9.10 8.52 4,250,016
Aug 03 2020 8.96 0.85 10.48% 8.20 9.02 7.93 6,709,778
Jul 31 2020 8.11 -0.26 -3.11% 8.36 8.63 7.84 4,309,057
Jul 30 2020 8.37 0.40 5.02% 7.78 8.545 7.71 4,884,403
Jul 29 2020 7.97 -0.64 -7.43% 8.62 8.85 7.70 6,423,552
Jul 28 2020 8.61 -0.73 -7.82% 9.27 9.36 8.35 7,045,783
Jul 27 2020 9.34 0.47 5.3% 9.0767 9.75 8.92 8,829,153
Jul 24 2020 8.87 -1.25 -12.35% 9.8335 10.26 8.80 7,223,392
Jul 23 2020 10.12 -0.01 -0.1% 10.25 10.82 9.92 5,720,049
Jul 22 2020 10.13 -0.09 -0.88% 10.00 10.50 9.72 5,288,877
Jul 21 2020 10.22 -1.48 -12.65% 11.58 12.12 9.96 9,652,046
Jul 20 2020 11.70 0.35 3.08% 11.75 12.69 11.23 7,236,729
Jul 17 2020 11.35 1.86 19.6% 9.50 12.19 9.35 26,387,838
Jul 16 2020 9.49 0.13 1.39% 9.656 10.30 9.02 6,039,809
Jul 15 2020 9.36 0.17 1.85% 9.09 9.42 9.01 4,404,531
Jul 14 2020 9.19 0.68 7.99% 8.72 9.45 8.45 4,944,443
Jul 13 2020 8.51 -0.15 -1.73% 8.75 9.20 8.48 4,026,342
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.