DVAX

Dynavax Technologies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.05 -0.26% 19.35 08:36:47
Open Price Low Price High Price Close Price Prev Close
19.40
more quote information »

DVAX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.1519.5216.7218.402,781,4542.2012.83%
1 Month18.1520.4515.8617.992,815,6811.206.61%
3 Months9.4520.969.3316.565,099,7269.90104.76%
6 Months9.6620.967.0913.993,514,4879.69100.31%
1 Year4.1420.963.5810.693,997,43015.21367.39%
3 Years11.9420.961.808.342,959,7347.4162.06%
5 Years10.5524.451.809.652,436,8638.8083.41%

DVAX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 19.40 1.28 7.06% 18.00 19.52 17.865 2,623,144
Oct 22 2021 18.12 -0.73 -3.87% 18.45 18.50 16.72 3,830,721
Oct 21 2021 18.85 0.62 3.4% 18.32 18.99 18.22 2,036,730
Oct 20 2021 18.23 0.68 3.87% 17.42 18.93 17.42 3,161,342
Oct 19 2021 17.55 0.41 2.39% 17.15 18.06 16.88 2,255,335
Oct 18 2021 17.14 0.20 1.18% 17.41 17.74 16.86 2,781,411
Oct 15 2021 16.94 -0.08 -0.47% 17.0972 17.22 16.54 1,700,351
Oct 14 2021 17.02 -0.47 -2.69% 17.66 17.75 16.9288 1,775,325
Oct 13 2021 17.49 -0.56 -3.1% 18.01 18.21 17.06 2,084,879
Oct 12 2021 18.05 0.52 2.97% 17.70 18.31 17.48 1,356,752
Oct 11 2021 17.53 0.20 1.15% 17.33 17.95 17.05 1,978,206
Oct 08 2021 17.33 -0.81 -4.47% 18.16 18.3323 17.31 1,675,231
Oct 07 2021 18.14 0.45 2.54% 17.80 18.40 17.70 1,672,751
Oct 06 2021 17.69 -0.10 -0.56% 17.71 17.99 17.37 1,600,394
Oct 05 2021 17.79 0.67 3.91% 17.1645 17.9999 17.07 2,403,177
Oct 04 2021 17.12 0.28 1.66% 17.06 17.61 16.19 3,146,231
Oct 01 2021 16.84 -2.37 -12.34% 18.41 18.455 15.86 6,470,675
Sep 30 2021 19.21 -0.23 -1.18% 19.46 20.45 19.19 3,463,438
Sep 29 2021 19.44 1.13 6.17% 18.69 19.99 17.94 5,978,601
Sep 28 2021 18.31 -0.18 -0.97% 18.15 18.94 17.83 4,318,928
Sep 27 2021 18.49 -1.34 -6.76% 19.995 20.96 18.31 6,236,807
See More Historical Prices ยป
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:20211026 12:51:59