DVAX

Dynavax Technologies Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Dynavax Technologies Corp DVAX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 0.94% 4.29 07:04:27
Open Price Low Price High Price Close Price Previous Close
4.25
more quote information »

DVAX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.424.494.064.252,128,830-0.13-2.94%
1 Month3.824.673.664.192,736,1210.4712.3%
3 Months5.235.96873.584.613,148,263-0.94-17.97%
6 Months5.2912.693.586.955,118,069-1.00-18.9%
1 Year5.8712.691.806.323,725,072-1.58-26.92%
3 Years18.3022.801.808.242,115,968-14.01-76.56%
5 Years26.5529.861.809.781,865,506-22.26-83.84%

DVAX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 4.25 0.10 2.41% 4.19 4.33 4.12 1,714,030
Nov 24 2020 4.15 -0.05 -1.19% 4.20 4.28 4.06 1,998,884
Nov 23 2020 4.20 -0.22 -4.98% 4.42 4.45 4.1404 2,948,780
Nov 20 2020 4.42 -0.03 -0.67% 4.42 4.49 4.30 1,853,626
Nov 19 2020 4.45 0.07 1.6% 4.40 4.58 4.37 1,334,421
Nov 18 2020 4.38 -0.23 -4.99% 4.62 4.62 4.35 2,587,557
Nov 17 2020 4.61 0.20 4.54% 4.35 4.67 4.15 3,571,098
Nov 16 2020 4.41 0.25 6.01% 4.19 4.475 4.11 3,635,189
Nov 13 2020 4.16 0.12 2.97% 4.10 4.24 4.045 2,119,180
Nov 12 2020 4.04 -0.39 -8.8% 4.34 4.35 3.985 3,789,150
Nov 11 2020 4.43 0.27 6.49% 4.10 4.44 4.04 2,843,346
Nov 10 2020 4.16 0.28 7.22% 4.0168 4.225 3.79 4,085,980
Nov 09 2020 3.88 -0.27 -6.51% 4.30 4.37 3.85 3,434,272
Nov 06 2020 4.15 0.02 0.48% 4.40 4.51 4.07 4,034,958
Nov 05 2020 4.13 0.00 0.0% 4.32 4.32 4.01 3,001,329
Nov 04 2020 4.13 0.13 3.25% 3.98 4.36 3.98 3,606,412
Nov 03 2020 4.00 0.24 6.38% 3.79 4.02 3.69 2,433,538
Nov 02 2020 3.76 0.03 0.8% 3.8089 3.81 3.66 1,179,836
Oct 30 2020 3.73 -0.17 -4.36% 3.82 3.90 3.67 1,814,720
Oct 29 2020 3.90 0.15 4.0% 3.73 3.99 3.58 2,878,957
Oct 28 2020 3.75 -0.12 -3.1% 3.78 3.84 3.63 2,410,867
Oct 27 2020 3.87 -0.06 -1.53% 3.94 3.9456 3.78 2,136,080
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201127 12:20:29