Dynavax Technologies Corp. (DYF1)
TG
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 | -0.405 | -3.22580645161 | 12.555 | 12.89 | 11.55 | 1797 | 11.94615915 | DE |
| 4 | -0.06 | -0.4914004914 | 12.21 | 12.89 | 11.55 | 964 | 12.0502101 | DE |
| 12 | 0.495 | 4.2471042471 | 11.655 | 12.89 | 11.55 | 567 | 12.1419446 | DE |
| 26 | 2.202 | 22.1351025332 | 9.948 | 13.04 | 9.244 | 570 | 11.75339463 | DE |
| 52 | 0.835 | 7.37958462218 | 11.315 | 13.04 | 9.196 | 665 | 11.28060082 | DE |
| 156 | -1.15 | -8.64661654135 | 13.3 | 14.125 | 9.196 | 621 | 11.75883789 | DE |
| 260 | -1.15 | -8.64661654135 | 13.3 | 14.125 | 9.196 | 621 | 11.75883789 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 11.78 | -0.04 | -0.34 | 12.13 | 12.13 | 11.78 | 5 |
| 1739395620 | 11.82 | -0.03 | -0.25 | 11.705 | 11.82 | 11.705 | 1357 |
| 1739309220 | 11.85 | -1.02 | -7.89 | 12.6 | 12.6 | 11.55 | 6713 |
| 1739222820 | 12.865 | 0.31 | 2.47 | 12.89 | 12.89 | 12.865 | 850 |
| 1738963620 | 12.555 | -0.02 | -0.12 | 12.555 | 12.555 | 12.555 | 60 |
| 1738877220 | 12.57 | -0.06 | -0.48 | 12.57 | 12.57 | 12.57 | 736 |
| 1738790820 | 12.63 | 0.14 | 1.12 | 12.67 | 12.67 | 12.63 | 1202 |
| 1738704420 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1738618020 | 12.49 | 0.14 | 1.13 | 12.74 | 12.74 | 12.36 | 131 |
| 1738358820 | 12.35 | -0.18 | -1.44 | 12.35 | 12.35 | 12.35 | 200 |
| 1738272420 | 12.53 | 0.35 | 2.87 | 12.53 | 12.53 | 12.53 | 71 |
| 1738186020 | 12.18 | -0.01 | -0.08 | 12.18 | 12.18 | 12.18 | 200 |
| 1738099620 | 12.19 | 0.57 | 4.95 | 12.19 | 12.19 | 12.19 | 1000 |
| 1738013220 | 11.615 | -0.49 | -4.01 | 11.865 | 11.9 | 11.615 | 1324 |
| 1737754020 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1737667620 | 12.1 | -0.01 | -0.08 | 11.76 | 12.1 | 11.76 | 133 |
| 1737581220 | 12.11 | 0 | 0.00 | 12.11 | 12.11 | 12.11 | 0 |
| 1737494820 | 12.11 | -0.08 | -0.62 | 11.855 | 12.11 | 11.855 | 1151 |
| 1737408420 | 12.185 | 0.22 | 1.84 | 12.21 | 12.21 | 12.185 | 288 |
| 1737149220 | 11.965 | 0 | 0.00 | 11.965 | 11.965 | 11.965 | 0 |
| 1737062820 | 11.965 | -0.56 | -4.43 | 11.965 | 11.965 | 11.965 | 20 |
| 1736976420 | 12.52 | 0 | 0.00 | 12.52 | 12.52 | 12.52 | 0 |
| 1736890020 | 12.52 | 0 | 0.00 | 12.52 | 12.52 | 12.52 | 0 |
| 1736803620 | 12.52 | 0.26 | 2.12 | 12.52 | 12.52 | 12.52 | 8 |
| 1736544420 | 12.26 | -0.24 | -1.88 | 12.2 | 12.26 | 12.2 | 960 |
| 1736458020 | 12.495 | 0 | 0.00 | 12.495 | 12.495 | 12.495 | 0 |
| 1736371620 | 12.495 | 0 | 0.00 | 12.495 | 12.495 | 12.495 | 0 |
| 1736285220 | 12.495 | -0.11 | -0.83 | 12.495 | 12.495 | 12.495 | 19 |
| 1736198820 | 12.6 | 0.1 | 0.80 | 12.36 | 12.6 | 12.345 | 1246 |
| 1735939620 | 12.5 | -0.09 | -0.71 | 12.48 | 12.5 | 12.48 | 1100 |
| 1735853220 | 12.59 | 0 | 0.00 | 12.59 | 12.59 | 12.59 | 0 |
| 1735594020 | 12.59 | 0.22 | 1.78 | 12.59 | 12.59 | 12.59 | 40 |
| 1735334820 | 12.37 | 0.17 | 1.39 | 12.45 | 12.47 | 12.37 | 205 |
| 1734989220 | 12.2 | -0.16 | -1.25 | 12.045 | 12.2 | 12.045 | 804 |
| 1734730020 | 12.355 | 0.21 | 1.69 | 12.325 | 12.355 | 12.325 | 400 |
| 1734643620 | 12.15 | -0.13 | -1.06 | 12.135 | 12.155 | 12.135 | 1500 |
| 1734557220 | 12.28 | -0.01 | -0.08 | 12.28 | 12.28 | 12.28 | 312 |
| 1734470820 | 12.29 | -0.05 | -0.41 | 12.02 | 12.29 | 12.02 | 93 |
| 1734384420 | 12.34 | 0.21 | 1.73 | 12.34 | 12.34 | 12.34 | 38 |
| 1734125220 | 12.13 | -0.21 | -1.66 | 12.445 | 12.445 | 12.045 | 226 |
| 1734038820 | 12.335 | 0.09 | 0.69 | 12.335 | 12.335 | 12.335 | 125 |
| 1733952420 | 12.25 | -0.05 | -0.41 | 12.25 | 12.25 | 12.25 | 60 |
| 1733866020 | 12.3 | -0.06 | -0.49 | 12.3 | 12.3 | 12.3 | 200 |
| 1733779620 | 12.36 | 0.26 | 2.15 | 12.36 | 12.36 | 12.36 | 10 |
| 1733520420 | 12.1 | 0.04 | 0.33 | 11.935 | 12.135 | 11.925 | 435 |
| 1733434020 | 12.06 | -0.39 | -3.13 | 12.06 | 12.06 | 12.06 | 15 |
| 1733347620 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1733261220 | 12.45 | 0.3 | 2.43 | 12.2 | 12.45 | 12.2 | 304 |
| 1733174820 | 12.155 | -0.05 | -0.37 | 12.155 | 12.155 | 12.155 | 50 |
| 1732915620 | 12.2 | 0.11 | 0.91 | 12.195 | 12.2 | 12.195 | 500 |
| 1732829220 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1732742820 | 12.09 | 0.14 | 1.17 | 12.09 | 12.09 | 12.09 | 32 |
| 1732656420 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 1732570020 | 11.95 | 0.3 | 2.53 | 11.95 | 11.95 | 11.95 | 47 |
| 1732310820 | 11.655 | -0.17 | -1.40 | 11.655 | 11.655 | 11.655 | 200 |
| 1732224420 | 11.82 | 0.59 | 5.21 | 11.82 | 11.82 | 11.82 | 1346 |
| 1732138020 | 11.235 | 0.32 | 2.88 | 11.235 | 11.235 | 11.235 | 125 |
| 1732051620 | 10.92 | -0.32 | -2.80 | 10.92 | 10.92 | 10.92 | 750 |
| 1731965220 | 11.235 | -0.57 | -4.83 | 11.4 | 11.4 | 11.235 | 400 |
| 1731705960 | 11.805 | -0.94 | -7.34 | 12.23 | 12.495 | 11.53 | 2790 |
| 1731619560 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
