DVAX - Dynavax Technologies Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
May 30, 2019 5.2000 5.2700 4.9000 4.9700 4.9700 1,622,400
May 29, 2019 5.4000 5.6200 5.1800 5.2900 5.2900 1,627,800
May 28, 2019 5.7500 5.9300 5.3200 5.4300 5.4300 2,100,100
May 24, 2019 6.4400 6.9200 5.1200 5.7800 5.7800 5,270,400
May 23, 2019 6.2700 6.4000 6.1900 6.3500 6.3500 894,500
May 22, 2019 6.5200 6.6200 6.3000 6.3600 6.3600 611,200
May 21, 2019 6.0900 6.6300 6.0600 6.5500 6.5500 1,086,300
May 20, 2019 6.3000 6.4100 5.8900 6.0300 6.0300 1,155,200
May 17, 2019 6.6100 6.6100 6.2800 6.3000 6.3000 925,100
May 16, 2019 6.6500 6.9500 6.6500 6.6900 6.6900 773,700
May 15, 2019 6.6700 6.7000 6.4200 6.6300 6.6300 668,100
May 14, 2019 7.0600 7.1600 6.5400 6.7600 6.7600 1,237,600
May 13, 2019 7.6500 7.7100 6.9700 6.9900 6.9900 1,252,500
May 10, 2019 7.6800 8.1900 7.5500 7.8900 7.8900 2,017,800
May 09, 2019 7.5000 7.9000 6.9400 7.6900 7.6900 2,157,200
May 08, 2019 6.6000 6.6800 6.4200 6.5300 6.5300 796,100
May 07, 2019 6.9600 7.1200 6.4300 6.5100 6.5100 1,060,700
May 06, 2019 6.8600 7.1700 6.8100 7.0900 7.0900 685,600
May 03, 2019 6.8000 7.0900 6.7600 6.9600 6.9600 1,090,400
May 02, 2019 6.5200 6.7300 6.4500 6.7000 6.7000 642,300
May 01, 2019 6.6700 6.8100 6.5300 6.5400 6.5400 753,600
Apr 30, 2019 6.6800 6.7500 6.5500 6.6500 6.6500 609,600
Apr 29, 2019 6.8600 7.0400 6.7100 6.7200 6.7200 794,400
Apr 26, 2019 6.5600 7.0300 6.4800 6.8000 6.8000 988,700
Apr 25, 2019 6.5500 6.6500 6.4000 6.5600 6.5600 534,900
Apr 24, 2019 6.5300 6.6100 6.3100 6.5500 6.5500 568,200
Apr 23, 2019 6.3400 6.5900 6.3000 6.5100 6.5100 798,100
Apr 22, 2019 6.3900 6.5600 6.2400 6.3600 6.3600 703,800
Apr 18, 2019 6.4300 6.5400 6.2200 6.4100 6.4100 1,158,500
Apr 17, 2019 6.7900 6.7900 6.3500 6.4300 6.4300 1,339,000
Apr 16, 2019 6.8100 6.8900 6.6700 6.7200 6.7200 715,100
Apr 15, 2019 6.9800 7.0300 6.6600 6.7700 6.7700 958,000
Apr 12, 2019 7.0800 7.1500 6.7500 6.9500 6.9500 946,000
Apr 11, 2019 7.1300 7.2300 6.9800 7.0100 7.0100 872,500
Apr 10, 2019 7.0500 7.1600 6.9700 7.1000 7.1000 1,007,000
Apr 09, 2019 7.0200 7.1400 6.9600 6.9900 6.9900 776,300
Apr 08, 2019 7.3200 7.3200 7.0400 7.1000 7.1000 637,600
Apr 05, 2019 7.2600 7.6000 7.2500 7.3500 7.3500 892,800
Apr 04, 2019 7.0200 7.2500 6.9500 7.2000 7.2000 1,328,900
Apr 03, 2019 7.6100 7.6800 6.9000 7.0300 7.0300 1,857,500
Apr 02, 2019 7.4200 7.7400 7.3700 7.5600 7.5600 1,057,900
Apr 01, 2019 7.3800 7.5600 7.2200 7.4200 7.4200 1,578,000
Mar 29, 2019 7.1500 7.3400 7.0900 7.3100 7.3100 687,100
Mar 28, 2019 7.1000 7.3000 6.9700 7.1100 7.1100 893,900
Mar 27, 2019 7.1200 7.2000 6.9100 7.0800 7.0800 1,050,900
Mar 26, 2019 7.2400 7.2700 6.9900 7.1200 7.1200 582,400
Mar 25, 2019 7.0800 7.2500 6.7500 7.1700 7.1700 1,199,800
Mar 22, 2019 7.5100 7.5200 7.0800 7.1000 7.1000 1,390,600
Mar 21, 2019 7.4900 7.6500 7.3200 7.5600 7.5600 1,344,600
Mar 20, 2019 8.0100 8.1200 7.3200 7.5300 7.5300 1,893,700
Mar 19, 2019 7.8000 8.2400 7.7800 7.9900 7.9900 1,547,800
Mar 18, 2019 7.9700 8.1900 7.6300 7.7800 7.7800 1,181,200
Mar 15, 2019 8.2200 8.2600 7.8800 7.9600 7.9600 2,408,800
Mar 14, 2019 8.3900 8.4600 8.1600 8.1700 8.1700 721,300
Mar 13, 2019 8.6000 8.7000 8.3900 8.4200 8.4200 724,400
Mar 12, 2019 8.6700 8.7400 8.5000 8.6000 8.6000 657,900
Mar 11, 2019 8.3800 8.6700 8.3000 8.6700 8.6700 825,600
Mar 08, 2019 8.2700 8.6100 8.2000 8.3400 8.3400 671,200
Mar 07, 2019 8.5600 8.6900 8.2800 8.4300 8.4300 1,314,200
Mar 06, 2019 9.0600 9.0700 8.5600 8.5600 8.5600 1,746,000
Mar 05, 2019 9.2900 9.5600 9.0900 9.1100 9.1100 806,100
Mar 04, 2019 9.3200 9.4200 8.7100 9.3300 9.3300 1,642,500
Mar 01, 2019 9.2400 9.3600 8.9300 9.2300 9.2300 1,086,300
Feb 28, 2019 9.4500 9.5000 8.6000 9.2000 9.2000 2,394,600
Feb 27, 2019 10.3500 10.6000 9.3000 9.5500 9.5500 3,495,000
Feb 26, 2019 10.2800 10.9200 10.2800 10.5600 10.5600 3,790,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...