DVAX

Dynavax Technologies Corporation Historical Stock Prices

$1.42
*  
0.03
2.07%
Get DVAX Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading DVAX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.45  1.45  1.39  1.42 1,625,465
08/27/2014 1.45 1.45 1.39 1.42 1,624,465
08/26/2014 1.44 1.46 1.43 1.45 787,459
08/25/2014 1.43 1.46 1.43 1.43 539,558
08/22/2014 1.41 1.45 1.38 1.43 1,118,703
08/21/2014 1.43 1.43 1.4 1.41 690,961
08/20/2014 1.42 1.44 1.41 1.42 568,797
08/19/2014 1.46 1.47 1.41 1.41 1,550,156
08/18/2014 1.49 1.49 1.44 1.47 873,779
08/15/2014 1.53 1.53 1.45 1.46 1,469,263
08/14/2014 1.48 1.54 1.46 1.49 1,456,710
08/13/2014 1.45 1.49 1.44 1.47 522,638
08/12/2014 1.46 1.52 1.41 1.45 1,238,399
08/11/2014 1.39 1.479 1.38 1.46 1,206,909
08/08/2014 1.43 1.43 1.37 1.38 1,438,998
08/07/2014 1.46 1.5 1.43 1.44 1,707,530
08/06/2014 1.47 1.53 1.47 1.52 1,711,994
08/05/2014 1.49 1.52 1.48 1.51 1,596,120
08/04/2014 1.45 1.505 1.44 1.49 2,199,800
08/01/2014 1.47 1.48 1.41 1.43 1,958,494
07/31/2014 1.48 1.51 1.46 1.48 1,458,917
07/30/2014 1.47 1.53 1.47 1.51 1,907,513
07/29/2014 1.37 1.48 1.37 1.457 6,969,006
07/28/2014 1.37 1.4045 1.31 1.37 2,249,892
07/25/2014 1.38 1.41 1.36 1.38 967,577
07/24/2014 1.43 1.44 1.385 1.41 844,180
07/23/2014 1.41 1.45 1.4 1.41 1,073,717
07/22/2014 1.42 1.45 1.4 1.41 1,488,728
07/21/2014 1.41 1.46 1.38 1.41 2,408,937
07/18/2014 1.35 1.42 1.34 1.42 3,142,847
07/17/2014 1.42 1.44 1.34 1.37 3,486,342
07/16/2014 1.48 1.49 1.42 1.43 2,178,973
07/15/2014 1.53 1.55 1.45 1.47 2,452,924
07/14/2014 1.55 1.57 1.53 1.54 597,091
07/11/2014 1.51 1.58 1.51 1.54 742,082
07/10/2014 1.45 1.56 1.43 1.52 2,069,530
07/09/2014 1.54 1.56 1.5 1.5 1,596,132
07/08/2014 1.59 1.59 1.5 1.53 3,040,786
07/07/2014 1.58 1.62 1.57 1.59 1,647,324
07/03/2014 1.56 1.59 1.53 1.58 738,659
07/02/2014 1.57 1.5985 1.55 1.55 1,449,889
07/01/2014 1.6 1.63 1.56 1.58 2,799,696
06/30/2014 1.62 1.64 1.5 1.6 2,019,375
06/27/2014 1.56 1.62 1.54 1.62 8,013,313
06/26/2014 1.58 1.59 1.54 1.57 1,017,005
06/25/2014 1.55 1.6 1.53 1.58 1,257,398
06/24/2014 1.64 1.66 1.55 1.57 4,137,515
06/23/2014 1.6 1.62 1.57 1.57 837,926
06/20/2014 1.57 1.63 1.55 1.59 3,642,584
06/19/2014 1.57 1.58 1.55 1.56 629,823
06/18/2014 1.59 1.6 1.54 1.57 870,521
06/17/2014 1.53 1.63 1.51 1.58 2,965,506
06/16/2014 1.57 1.59 1.53 1.54 1,043,026
06/13/2014 1.56 1.565 1.53 1.56 941,651
06/12/2014 1.57 1.57 1.51 1.54 1,254,584
06/11/2014 1.53 1.62 1.52 1.56 2,199,881
06/10/2014 1.52 1.54 1.48 1.53 2,274,173
06/09/2014 1.43 1.535 1.43 1.49 3,679,093
06/06/2014 1.42 1.43 1.4 1.42 806,635
06/05/2014 1.4 1.43 1.39 1.4 710,146
06/04/2014 1.38 1.42 1.37 1.39 769,856
06/03/2014 1.4 1.435 1.37 1.4 1,010,364
06/02/2014 1.43 1.45 1.39 1.4 1,354,468
05/30/2014 1.45 1.45 1.42 1.44 1,382,098
05/29/2014 1.45 1.46 1.43 1.43 726,787
05/28/2014 1.42 1.47 1.42 1.44 1,767,143
05/27/2014 1.4 1.42 1.39 1.42 1,107,328
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?