DVAX - Dynavax Technologies Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 21, 2019 4.0800 4.3100 4.0300 4.2750 4.2750 546,194
Oct 18, 2019 4.4900 4.5900 4.0500 4.0800 4.0800 1,903,200
Oct 17, 2019 4.1200 4.2900 4.1200 4.2400 4.2400 785,200
Oct 16, 2019 4.2400 4.2600 4.0800 4.1100 4.1100 531,100
Oct 15, 2019 4.0800 4.2400 3.9900 4.2100 4.2100 791,300
Oct 14, 2019 3.9700 4.1200 3.9300 4.0900 4.0900 627,000
Oct 11, 2019 4.0000 4.0300 3.8700 3.9300 3.9300 596,500
Oct 10, 2019 4.0100 4.0500 3.9200 3.9600 3.9600 633,700
Oct 09, 2019 3.8000 4.1500 3.7700 4.0000 4.0000 939,400
Oct 08, 2019 3.8800 3.9600 3.7300 3.7900 3.7900 873,400
Oct 07, 2019 3.6600 3.9200 3.6200 3.9000 3.9000 549,800
Oct 04, 2019 3.5800 3.9000 3.5500 3.6900 3.6900 1,316,000
Oct 03, 2019 3.5200 3.6200 3.4300 3.5500 3.5500 1,113,500
Oct 02, 2019 3.4400 3.5900 3.3500 3.5200 3.5200 1,298,100
Oct 01, 2019 3.5700 3.7000 3.3400 3.4600 3.4600 1,350,900
Sep 30, 2019 3.5600 3.6000 3.2900 3.5800 3.5800 1,399,500
Sep 27, 2019 3.8100 3.8300 3.5100 3.5400 3.5400 1,463,100
Sep 26, 2019 4.2300 4.2300 3.8000 3.8300 3.8300 1,917,600
Sep 25, 2019 4.4700 4.4900 4.1000 4.2300 4.2300 1,678,700
Sep 24, 2019 4.6000 4.6200 4.3200 4.4700 4.4700 1,473,400
Sep 23, 2019 4.4800 4.7600 4.4700 4.5900 4.5900 923,100
Sep 20, 2019 4.3900 4.6700 4.3800 4.5800 4.5800 2,599,400
Sep 19, 2019 4.4200 4.5100 4.3200 4.4000 4.4000 844,800
Sep 18, 2019 4.6400 4.6600 4.3600 4.4300 4.4300 1,121,100
Sep 17, 2019 4.5100 4.8000 4.2600 4.6600 4.6600 2,068,200
Sep 16, 2019 4.4900 4.5800 4.3000 4.5500 4.5500 1,607,400
Sep 13, 2019 4.7300 4.7700 4.4100 4.4600 4.4600 1,526,700
Sep 12, 2019 4.8700 5.0600 4.6200 4.7400 4.7400 1,269,500
Sep 11, 2019 4.6300 4.9700 4.5500 4.8500 4.8500 1,686,600
Sep 10, 2019 4.3200 4.6800 4.1700 4.6300 4.6300 1,843,300
Sep 09, 2019 4.3400 4.7300 4.3000 4.3400 4.3400 1,891,000
Sep 06, 2019 4.4400 4.5700 4.3200 4.3600 4.3600 1,348,900
Sep 05, 2019 4.6400 4.6500 4.3000 4.4500 4.4500 1,535,000
Sep 04, 2019 4.6500 4.7900 4.5900 4.6200 4.6200 2,578,800
Sep 03, 2019 4.1300 4.6300 4.1000 4.5800 4.5800 2,212,700
Aug 30, 2019 4.2200 4.2200 4.0300 4.1400 4.1400 773,600
Aug 29, 2019 4.0900 4.3000 3.9800 4.2200 4.2200 920,900
Aug 28, 2019 4.1300 4.1700 3.9600 4.0900 4.0900 783,700
Aug 27, 2019 4.3100 4.3800 4.0600 4.1500 4.1500 1,106,000
Aug 26, 2019 4.4900 4.4900 4.0700 4.3000 4.3000 1,295,500
Aug 23, 2019 4.7000 4.8200 4.2500 4.3200 4.3200 3,198,500
Aug 22, 2019 4.5700 4.7200 4.4400 4.4500 4.4500 1,388,300
Aug 21, 2019 4.3900 4.5600 4.3600 4.5100 4.5100 1,227,300
Aug 20, 2019 4.2900 4.5900 4.2000 4.3700 4.3700 1,550,700
Aug 19, 2019 4.0400 4.3700 4.0100 4.3300 4.3300 2,112,600
Aug 16, 2019 3.9400 4.0800 3.8600 3.9900 3.9900 1,309,500
Aug 15, 2019 3.7300 4.0500 3.5800 3.9100 3.9100 2,481,100
Aug 14, 2019 3.4500 3.8300 3.2700 3.7500 3.7500 2,298,500
Aug 13, 2019 3.5800 3.6000 3.3400 3.5100 3.5100 2,515,700
Aug 12, 2019 3.3900 3.5800 3.2200 3.3600 3.3600 2,309,000
Aug 09, 2019 3.1000 3.5100 3.0000 3.3800 3.3800 3,650,300
Aug 08, 2019 2.7800 3.1900 2.7600 3.0300 3.0300 4,419,200
Aug 07, 2019 2.8800 3.0300 2.8300 2.9900 2.9900 1,057,000
Aug 06, 2019 2.8900 2.9300 2.7900 2.8800 2.8800 1,100,400
Aug 05, 2019 2.7200 2.9800 2.6700 2.8800 2.8800 1,834,500
Aug 02, 2019 2.8300 2.8800 2.6600 2.7600 2.7600 1,680,000
Aug 01, 2019 2.7600 2.8500 2.6800 2.7900 2.7900 1,262,300
Jul 31, 2019 2.7000 2.9200 2.6900 2.7600 2.7600 1,286,400
Jul 30, 2019 2.6600 2.7500 2.6000 2.6900 2.6900 1,276,800
Jul 29, 2019 2.8100 2.8400 2.6000 2.7200 2.7200 1,306,600
Jul 26, 2019 2.8900 2.9000 2.6600 2.8000 2.8000 2,403,600
Jul 25, 2019 3.1300 3.2000 2.8400 2.8700 2.8700 1,822,600
Jul 24, 2019 3.2000 3.2000 2.9200 3.1000 3.1000 3,892,100
Jul 23, 2019 3.3600 3.3900 3.1300 3.2200 3.2200 1,960,800
Jul 22, 2019 3.6500 3.7000 3.2700 3.3500 3.3500 2,005,100
Jul 19, 2019 3.6600 3.7000 3.5600 3.6600 3.6600 573,900
Jul 18, 2019 3.8000 3.8100 3.4000 3.6600 3.6600 2,039,700
Jul 17, 2019 3.8600 3.8800 3.7600 3.7900 3.7900 803,300
Jul 16, 2019 4.0300 4.0300 3.8600 3.8800 3.8800 928,300
Jul 15, 2019 4.0500 4.1200 3.9200 4.0400 4.0400 1,082,300
Jul 12, 2019 3.7900 4.0400 3.6100 4.0300 4.0300 1,991,400
Jul 11, 2019 4.2200 4.2400 3.7000 3.7800 3.7800 2,853,300
Jul 10, 2019 3.7900 3.8300 3.6300 3.8100 3.8100 2,273,800
Jul 09, 2019 3.8500 3.8800 3.7700 3.7900 3.7900 785,900
Jul 08, 2019 3.9400 4.0600 3.8400 3.8800 3.8800 995,600
Jul 05, 2019 4.5500 4.6300 3.9600 3.9900 3.9900 1,848,800
Jul 03, 2019 3.9900 4.4200 3.8700 4.3700 4.3700 2,411,800
Jul 02, 2019 3.9800 4.0200 3.8500 3.9300 3.9300 1,495,700
Jul 01, 2019 4.1000 4.1500 3.9200 3.9900 3.9900 865,300
Jun 28, 2019 3.9000 4.0400 3.8500 3.9900 3.9900 1,457,000
Jun 27, 2019 3.8000 3.8700 3.7700 3.8600 3.8600 608,500
Jun 26, 2019 3.6800 3.8700 3.6400 3.7800 3.7800 753,000
Jun 25, 2019 3.8100 3.8500 3.6300 3.6500 3.6500 1,037,400
Jun 24, 2019 4.0000 4.0000 3.7900 3.8000 3.8000 1,120,800
Jun 21, 2019 3.9900 4.0100 3.7400 3.9100 3.9100 5,208,900
Jun 20, 2019 4.0400 4.1000 3.9300 3.9600 3.9600 935,000
Jun 19, 2019 3.9800 4.2200 3.9300 3.9800 3.9800 1,663,200
Jun 18, 2019 4.1100 4.2000 3.9500 3.9700 3.9700 1,357,700
Jun 17, 2019 3.8400 4.2500 3.8300 4.1000 4.1000 1,927,300
Jun 14, 2019 3.8100 3.9300 3.8000 3.8100 3.8100 1,320,200
Jun 13, 2019 3.7200 3.8700 3.6800 3.8300 3.8300 1,320,200
Jun 12, 2019 3.7200 3.8000 3.5700 3.7200 3.7200 1,361,800
Jun 11, 2019 4.0000 4.0100 3.7000 3.7200 3.7200 1,325,400
Jun 10, 2019 4.1700 4.2900 3.9500 3.9700 3.9700 922,200
Jun 07, 2019 4.1900 4.2800 3.9300 4.1500 4.1500 2,251,400
Jun 06, 2019 4.4000 4.7200 4.1500 4.2000 4.2000 1,972,600
Jun 05, 2019 4.7800 4.7800 4.3400 4.3800 4.3800 1,348,900
Jun 04, 2019 4.7000 4.7400 4.3300 4.7400 4.7400 1,182,000
Jun 03, 2019 4.8400 4.9000 4.4500 4.6700 4.6700 1,900,500
May 31, 2019 4.8400 4.9200 4.6900 4.8200 4.8200 1,107,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...