DVAX

Dynavax Technologies Corporation Historical Stock Prices

$28.55
*  
0.67
2.4%
Get DVAX Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading DVAX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DVAX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.54  29.01  26.97  28.55 607,725
07/27/2015 27.54 29.01 26.97 28.55 608,025
07/24/2015 28.62 29.15 27.85 27.88 601,741
07/23/2015 29.25 29.64 28.26 28.76 841,634
07/22/2015 28.35 29.93 27.9 29.38 3,264,961
07/21/2015 28.34 28.4001 27.14 27.77 508,998
07/20/2015 28.96 28.97 27.76 28.27 398,072
07/17/2015 28.92 29.19 28.04 28.78 364,027
07/16/2015 28.74 29.2 28.54 28.99 297,425
07/15/2015 29 29.25 28.23 28.43 481,474
07/14/2015 28.4 29.83 28.16 29 735,870
07/13/2015 28.13 28.75 27.7901 28.21 700,767
07/10/2015 26.98 28.47 26.6522 28.11 1,014,017
07/09/2015 24.69 26.98 24.69 26.44 1,860,687
07/08/2015 24.92 24.96 24.05 24.42 416,559
07/07/2015 25.25 25.44 24.5 25.07 708,542
07/06/2015 23.35 25.53 23.07 25.51 1,671,233
07/02/2015 23.31 23.64 22.86 23.57 319,924
07/01/2015 23.55 23.93 22.61 23.24 533,000
06/30/2015 22.04 23.61 22.04 23.425 636,686
06/29/2015 21.97 22.99 21.8301 22 791,509
06/26/2015 22.1 22.52 21.73 22.35 1,339,233
06/25/2015 21.89 22.17 21.77 21.95 176,778
06/24/2015 22.07 22.24 21.62 21.74 318,647
06/23/2015 22.18 22.25 21.88 22.1 274,607
06/22/2015 22.11 22.44 21.67 22.11 279,831
06/19/2015 21.57 22.11 21.55 22 485,253
06/18/2015 20.73 22.01 20.58 22 439,507
06/17/2015 20.45 20.65 20.07 20.58 244,250
06/16/2015 20.66 20.955 20.26 20.36 271,593
06/15/2015 20.78 21.13 20.3 20.61 382,053
06/12/2015 21.52 21.6 20.91 20.91 401,561
06/11/2015 21.21 21.76 20.85 21.68 386,925
06/10/2015 21.26 21.54 20.85 21.2 307,887
06/09/2015 21.69 22.06 20.95 21.29 405,386
06/08/2015 21.77 22.35 21.57 21.82 302,079
06/05/2015 21.55 21.99 20.98 21.89 300,802
06/04/2015 21.83 21.94 20.85 21.69 287,255
06/03/2015 21.91 22.2243 21.72 22 240,110
06/02/2015 22.51 22.7 21.88 21.89 252,620
06/01/2015 23.21 23.87 22.42 22.54 504,687
05/29/2015 22.38 22.95 22.35 22.77 277,531
05/28/2015 22.49 22.635 22.045 22.51 197,675
05/27/2015 22.07 22.63 21.91 22.36 472,261
05/26/2015 21.77 22.16 21.57 22.05 535,718
05/22/2015 21.85 22.123 21.63 21.74 317,708
05/21/2015 21.27 22.24 20.76 21.98 1,011,449
05/20/2015 20.94 21.4 20.58 21.39 231,858
05/19/2015 20.86 21.38 20.57 20.81 206,589
05/18/2015 20.09 21 20.06 21 241,917
05/15/2015 20.43 20.52 19.77 20.21 200,823
05/14/2015 20.18 20.51 19.75 20.4 166,236
05/13/2015 20.4 20.54 19.91 20.15 245,564
05/12/2015 19.97 20.39 19.59 20.28 227,586
05/11/2015 19.94 20.55 19.91 20.04 296,617
05/08/2015 19.98 20.04 19.54 19.95 321,479
05/07/2015 19.16 19.99 18.53 19.66 418,971
05/06/2015 19.92 20.42 19.06 19.57 274,095
05/05/2015 20.35 20.4 19.57 19.76 295,728
05/04/2015 20.49 21.24 20.12 20.18 266,243
05/01/2015 19.99 21.03 19.9201 20.51 355,405
04/30/2015 21.33 21.59 19.76 20.115 498,942
04/29/2015 21.45 22.08 20.88 21.34 210,288
04/28/2015 21.92 22.5199 20.7536 21.52 386,476
04/27/2015 23.33 23.61 21.69 21.99 460,488
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?