DVAX - Dynavax Technologies Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 22, 2019 6.52 6.58 6.30 6.36 6.36 561,151
May 21, 2019 6.09 6.63 6.06 6.55 6.55 1,086,300
May 20, 2019 6.30 6.41 5.89 6.03 6.03 1,155,200
May 17, 2019 6.61 6.61 6.28 6.30 6.30 925,100
May 16, 2019 6.65 6.95 6.65 6.69 6.69 773,700
May 15, 2019 6.67 6.70 6.42 6.63 6.63 668,100
May 14, 2019 7.06 7.16 6.54 6.76 6.76 1,237,600
May 13, 2019 7.65 7.71 6.97 6.99 6.99 1,252,500
May 10, 2019 7.68 8.19 7.55 7.89 7.89 2,017,800
May 09, 2019 7.50 7.90 6.94 7.69 7.69 2,157,200
May 08, 2019 6.60 6.68 6.42 6.53 6.53 796,100
May 07, 2019 6.96 7.12 6.43 6.51 6.51 1,060,700
May 06, 2019 6.86 7.17 6.81 7.09 7.09 685,600
May 03, 2019 6.80 7.09 6.76 6.96 6.96 1,090,400
May 02, 2019 6.52 6.73 6.45 6.70 6.70 642,300
May 01, 2019 6.67 6.81 6.53 6.54 6.54 753,600
Apr 30, 2019 6.68 6.75 6.55 6.65 6.65 609,600
Apr 29, 2019 6.86 7.04 6.71 6.72 6.72 794,400
Apr 26, 2019 6.56 7.03 6.48 6.80 6.80 988,700
Apr 25, 2019 6.55 6.65 6.40 6.56 6.56 534,900
Apr 24, 2019 6.53 6.61 6.31 6.55 6.55 568,200
Apr 23, 2019 6.34 6.59 6.30 6.51 6.51 798,100
Apr 22, 2019 6.39 6.56 6.24 6.36 6.36 703,800
Apr 18, 2019 6.43 6.54 6.22 6.41 6.41 1,158,500
Apr 17, 2019 6.79 6.79 6.35 6.43 6.43 1,339,000
Apr 16, 2019 6.81 6.89 6.67 6.72 6.72 715,100
Apr 15, 2019 6.98 7.03 6.66 6.77 6.77 958,000
Apr 12, 2019 7.08 7.15 6.75 6.95 6.95 946,000
Apr 11, 2019 7.13 7.23 6.98 7.01 7.01 872,500
Apr 10, 2019 7.05 7.16 6.97 7.10 7.10 1,007,000
Apr 09, 2019 7.02 7.14 6.96 6.99 6.99 776,300
Apr 08, 2019 7.32 7.32 7.04 7.10 7.10 637,600
Apr 05, 2019 7.26 7.60 7.25 7.35 7.35 892,800
Apr 04, 2019 7.02 7.25 6.95 7.20 7.20 1,328,900
Apr 03, 2019 7.61 7.68 6.90 7.03 7.03 1,857,500
Apr 02, 2019 7.42 7.74 7.37 7.56 7.56 1,057,900
Apr 01, 2019 7.38 7.56 7.22 7.42 7.42 1,578,000
Mar 29, 2019 7.15 7.34 7.09 7.31 7.31 687,100
Mar 28, 2019 7.10 7.30 6.97 7.11 7.11 893,900
Mar 27, 2019 7.12 7.20 6.91 7.08 7.08 1,050,900
Mar 26, 2019 7.24 7.27 6.99 7.12 7.12 582,400
Mar 25, 2019 7.08 7.25 6.75 7.17 7.17 1,199,800
Mar 22, 2019 7.51 7.52 7.08 7.10 7.10 1,390,600
Mar 21, 2019 7.49 7.65 7.32 7.56 7.56 1,344,600
Mar 20, 2019 8.01 8.12 7.32 7.53 7.53 1,893,700
Mar 19, 2019 7.80 8.24 7.78 7.99 7.99 1,547,800
Mar 18, 2019 7.97 8.19 7.63 7.78 7.78 1,181,200
Mar 15, 2019 8.22 8.26 7.88 7.96 7.96 2,408,800
Mar 14, 2019 8.39 8.46 8.16 8.17 8.17 721,300
Mar 13, 2019 8.60 8.70 8.39 8.42 8.42 724,400
Mar 12, 2019 8.67 8.74 8.50 8.60 8.60 657,900
Mar 11, 2019 8.38 8.67 8.30 8.67 8.67 825,600
Mar 08, 2019 8.27 8.61 8.20 8.34 8.34 671,200
Mar 07, 2019 8.56 8.69 8.28 8.43 8.43 1,314,200
Mar 06, 2019 9.06 9.07 8.56 8.56 8.56 1,746,000
Mar 05, 2019 9.29 9.56 9.09 9.11 9.11 806,100
Mar 04, 2019 9.32 9.42 8.71 9.33 9.33 1,642,500
Mar 01, 2019 9.24 9.36 8.93 9.23 9.23 1,086,300
Feb 28, 2019 9.45 9.50 8.60 9.20 9.20 2,394,600
Feb 27, 2019 10.35 10.60 9.30 9.55 9.55 3,495,000
Feb 26, 2019 10.28 10.92 10.28 10.56 10.56 3,790,700
Feb 25, 2019 10.66 10.82 10.20 10.36 10.36 2,408,300
Feb 22, 2019 10.66 10.67 10.39 10.47 10.47 1,065,600
Feb 21, 2019 10.97 11.14 10.51 10.59 10.59 1,293,100
Feb 20, 2019 11.02 11.19 10.90 10.99 10.99 331,200
Feb 19, 2019 11.26 11.44 10.90 10.97 10.97 832,500
Feb 15, 2019 10.59 11.27 10.53 11.13 11.13 1,758,100
Feb 14, 2019 10.53 10.68 10.46 10.54 10.54 584,400
Feb 13, 2019 10.60 10.75 10.54 10.58 10.58 401,000
Feb 12, 2019 10.27 10.64 10.27 10.50 10.50 488,400
Feb 11, 2019 10.59 10.59 10.20 10.24 10.24 458,800
Feb 08, 2019 10.18 10.61 10.18 10.54 10.54 423,600
Feb 07, 2019 10.55 10.58 10.16 10.27 10.27 1,001,300
Feb 06, 2019 10.94 11.21 10.52 10.62 10.62 510,000
Feb 05, 2019 11.02 11.19 10.56 10.94 10.94 1,014,600
Feb 04, 2019 10.99 11.12 10.88 11.01 11.01 661,400
Feb 01, 2019 11.03 11.08 10.75 10.95 10.95 478,600
Jan 31, 2019 11.03 11.18 10.92 11.02 11.02 602,400
Jan 30, 2019 10.82 11.03 10.73 11.02 11.02 708,000
Jan 29, 2019 10.78 10.95 10.65 10.79 10.79 488,400
Jan 28, 2019 10.97 10.97 10.61 10.75 10.75 639,500
Jan 25, 2019 10.78 11.12 10.35 11.06 11.06 1,301,700
Jan 24, 2019 11.18 11.20 10.62 10.69 10.69 776,600
Jan 23, 2019 11.70 11.83 11.05 11.22 11.22 566,100
Jan 22, 2019 11.96 12.05 11.55 11.64 11.64 767,400
Jan 18, 2019 12.11 12.29 11.94 12.05 12.05 1,071,900
Jan 17, 2019 11.99 12.25 11.84 12.09 12.09 814,500
Jan 16, 2019 12.05 12.42 11.83 12.01 12.01 1,407,600
Jan 15, 2019 10.82 12.07 10.82 12.04 12.04 1,444,400
Jan 14, 2019 10.96 11.27 10.74 10.80 10.80 812,400
Jan 11, 2019 10.40 11.19 10.37 11.06 11.06 973,600
Jan 10, 2019 10.28 10.55 10.10 10.52 10.52 686,700
Jan 09, 2019 10.18 10.61 10.18 10.38 10.38 678,000
Jan 08, 2019 10.51 10.66 9.84 10.16 10.16 945,900
Jan 07, 2019 10.00 10.21 9.83 10.11 10.11 975,100
Jan 04, 2019 9.21 9.88 9.10 9.81 9.81 1,248,400
Jan 03, 2019 9.48 9.50 8.97 9.08 9.08 983,400
Jan 02, 2019 8.99 9.60 8.78 9.45 9.45 1,325,000
Dec 31, 2018 8.71 9.20 8.61 9.15 9.15 1,485,300
Dec 28, 2018 8.64 8.88 8.37 8.63 8.63 1,021,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...