Dynavax Technologies Corporation (DVAX) Historical Stock Data

11.84 ↑0.06 (0.47%)
As of January 27, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, DVAX is up 0.43% a day on average. There have been 18 days where Dynavax Technologies Corporation closed green and 12 days where DVAX closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2611.9011.78↓$0.12 (-1.01%)11.5111.931.85M
2023-01-2511.5511.81↑$0.26 (2.25%)11.4211.82747.38K
2023-01-2411.5011.68↑$0.18 (1.57%)11.4911.72870.40K
2023-01-2311.3511.58↑$0.23 (2.03%)11.3111.591.05M
2023-01-2011.3111.30↓$0.01 (-0.09%)11.0711.351.73M
2023-01-1911.1311.15↑$0.02 (0.18%)11.0411.300.92M
2023-01-1811.3511.17↓$0.18 (-1.59%)11.1611.681.19M
2023-01-1711.3011.35↑$0.05 (0.44%)11.1311.371.13M
2023-01-1311.1311.35↑$0.22 (1.98%)11.0611.571.20M
2023-01-1210.9711.42↑$0.45 (4.10%)10.7811.441.53M
2023-01-1110.6410.96↑$0.32 (3.01%)10.4911.061.54M
2023-01-1010.3110.68↑$0.37 (3.59%)10.2610.741.33M
2023-01-0910.6210.27↓$0.35 (-3.30%)9.9810.621.87M
2023-01-0610.4310.54↑$0.11 (1.05%)10.2810.631.08M
2023-01-0510.5010.37↓$0.13 (-1.24%)10.3710.581.05M
2023-01-0410.6510.57↓$0.08 (-0.75%)10.5310.761.15M
2023-01-0310.7510.60↓$0.15 (-1.40%)10.5610.921.06M
2022-12-3010.5210.64↑$0.12 (1.14%)10.3910.651.09M
2022-12-2910.3910.66↑$0.27 (2.60%)10.2810.811.37M
2022-12-2810.2910.27↓$0.02 (-0.19%)10.2110.481.14M
2022-12-2710.7810.31↓$0.47 (-4.36%)10.3010.801.18M
2022-12-2311.4010.79↓$0.61 (-5.35%)10.7711.411.16M
2022-12-2211.2611.42↑$0.16 (1.42%)11.0011.462.41M
2022-12-2111.2911.41↑$0.12 (1.06%)11.1811.471.09M
2022-12-2010.7811.18↑$0.40 (3.71%)10.7811.371.35M
2022-12-1911.2510.93↓$0.32 (-2.84%)10.8011.321.61M
2022-12-1610.8111.17↑$0.36 (3.33%)10.7911.223.83M
2022-12-1511.4111.15↓$0.26 (-2.28%)10.9911.581.76M
2022-12-1411.2411.55↑$0.31 (2.76%)11.2411.701.55M
2022-12-1311.5011.61↑$0.11 (0.96%)11.4511.821.67M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.