DVAX

Dynavax Technologies Corporation Historical Stock Prices

$30.21
*  
unch
unch
Get DVAX Alerts
*Delayed - data as of Aug. 4, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 04-AUG-2014 TO 04-AUG-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  30.28  30.75  29.67  30.21 502,440
08/04/2015 30.28 30.75 29.67 30.21 502,924
08/03/2015 29.53 30.49 29.43 30.21 882,252
07/31/2015 29.52 30 29.01 29.41 1,066,177
07/30/2015 29.44 29.57 28.45 29.22 649,841
07/29/2015 28.86 30.39 28.21 29.65 958,562
07/28/2015 28.47 28.97 27.45 28.83 565,528
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
04/24/2015 23.61 23.95 23.29 23.31 263,604
04/23/2015 23.36 23.85 23.24 23.69 226,064
04/22/2015 23.58 23.89 23.13 23.41 275,505
04/21/2015 23.66 23.95 23.27 23.48 288,158
04/20/2015 23.5 23.92 23.04 23.48 382,581
04/17/2015 23.88 23.95 22.96 23.58 459,584
04/16/2015 22.95 24.6 22.95 24.16 601,281
04/15/2015 23.1 23.3899 22.62 22.93 247,968
04/14/2015 22.9 23.31 22.708 23 256,838
04/13/2015 22.63 23.12 22.63 22.795 224,208
04/10/2015 22.54 23.12 22.41 22.61 262,076
04/09/2015 23.16 23.42 22.13 22.42 535,037
04/08/2015 22.77 23.43 22.7 23.09 542,779
04/07/2015 22.05 23.6 21.78 22.72 527,597
04/06/2015 22.5 22.665 21.8 22.04 796,225
04/02/2015 22.56 22.7 21.76 22.61 444,913
04/01/2015 22.46 22.92 21.45 22.49 460,138
03/31/2015 22.9 23.18 22.3 22.43 679,266
03/30/2015 22.87 23.62 22.55 23.14 400,375
03/27/2015 22.49 23.24 22.4101 22.7 506,258
03/26/2015 23.48 23.48 22.01 22.37 701,826
03/25/2015 25.5 25.8092 23.2801 23.76 711,148
03/24/2015 25.15 26.89 24.8894 25.44 1,452,287
03/23/2015 23.56 25.49 23.12 25.06 1,537,290
03/20/2015 23.35 23.8679 22.29 22.62 614,109
03/19/2015 22.39 23.25 22.24 23.19 328,657
03/18/2015 22.79 22.9 22.11 22.39 201,392
03/17/2015 22.64 23.195 22.4 22.92 339,906
03/16/2015 22.57 22.99 22.36 22.705 433,022
03/13/2015 21.92 22.9994 21.92 22.435 570,740
03/12/2015 22.04 22.14 21.66 21.86 227,748
03/11/2015 22.19 22.5 21.54 21.93 262,137
03/10/2015 21.27 22.57 21 22.15 344,400
03/09/2015 21.34 21.74 20.73 21.63 253,692
03/06/2015 21.46 21.65 20.55 21.32 418,136
03/05/2015 21.43 22.4 20.7892 21.56 618,758
03/04/2015 19.7 21.93 19.5315 21.305 1,001,256
03/03/2015 18.9 19.85 18.76 19.72 708,970
03/02/2015 17.85 19.17 17.68 18.81 1,106,349
02/27/2015 17.52 17.72 17.38 17.6 292,510
02/26/2015 17.57 17.7 17.0045 17.5 149,370
02/25/2015 17.03 17.78 16.89 17.535 172,585
02/24/2015 17.64 17.65 16.75 17.07 202,207
02/23/2015 17.73 17.86 17.38 17.57 158,939
02/20/2015 17.81 17.93 17.71 17.75 188,999
02/19/2015 17.47 18.16 17.37 17.765 304,307
02/18/2015 17.33 17.61 17.06 17.55 294,735
02/17/2015 16.92 17.49 16.88 17.37 422,012
02/13/2015 16.42 17.2 16 16.96 331,980
02/12/2015 16.25 16.34 15.92 16.3 166,379
02/11/2015 16.25 16.45 15.86 16.2 243,390
02/10/2015 16.1 16.38 15.84 16.2 312,699
02/09/2015 16.12 16.61 15.87 16 292,085
02/06/2015 16.45 17.06 16.05 16.14 187,131
02/05/2015 16.29 16.66 16.21 16.47 256,073
02/04/2015 16.21 16.28 15.8 16.18 209,920
02/03/2015 16.51 16.52 16 16.35 249,670
02/02/2015 17.17 17.4199 16.22 16.42 284,299
01/30/2015 16.99 17.59 16.8 17.1 745,005
01/29/2015 17.03 17.16 16.57 17.1 309,151
01/28/2015 18.14 18.33 16.67 17.01 787,993
01/27/2015 18.19 18.72 17.93 18.1 315,626
01/26/2015 17.49 18.4 17.2 18.4 419,494
01/23/2015 17.94 17.94 17.34 17.54 381,829
01/22/2015 18.09 18.3 17.46 17.99 271,774
01/21/2015 17.89 18.23 17.65 18.03 327,786
01/20/2015 18.12 18.3699 17.17 18.15 233,023
01/16/2015 17.84 18.4 17.77 18.09 246,809
01/15/2015 18.75 18.75 17.66 17.92 400,752
01/14/2015 18.12 18.76 17.42 18.75 504,408
01/13/2015 18.61 18.85 18.04 18.27 647,832
01/12/2015 18.11 18.8 17.8429 18.58 606,545
01/09/2015 18.02 18.09 17.5 17.71 386,139
01/08/2015 17.96 18.1 17.66 17.97 313,405
01/07/2015 17.29 17.92 17.286 17.85 274,851
01/06/2015 17.51 17.64 16.9 17.2 254,928
01/05/2015 17.25 17.75 17.06 17.48 362,497
01/02/2015 17.03 17.67 17 17.41 258,565
12/31/2014 17.16 17.48 16.778 16.86 221,598
12/30/2014 16.3 18.12 16.19 17.02 452,253
12/29/2014 15.58 16.33 15.58 16.32 274,126
12/26/2014 15.49 15.75 15.35 15.62 101,503
12/24/2014 15.02 15.6 15 15.35 142,346
12/23/2014 15.17 15.24 14.62 15.05 356,602
12/22/2014 15.31 15.45 14.572 15.13 236,709
12/19/2014 15.5 15.79 15.24 15.34 781,626
12/18/2014 15.24 15.65 15.14 15.52 188,473
12/17/2014 14.34 15.24 14.26 15.12 209,865
12/16/2014 14.32 15.13 14.1807 14.34 282,142
12/15/2014 15.98 16.11 14.35 14.37 395,160
12/12/2014 15.45 16.3199 15.21 15.94 515,996
12/11/2014 15.41 15.71 15.06 15.2 148,378
12/10/2014 15.84 16.03 15.29 15.38 192,196
12/09/2014 15.67 16.09 15.17 15.91 363,654
12/08/2014 15.28 15.9 14.91 15.81 357,778
12/05/2014 14.96 15.35 14.9432 15.27 243,839
12/04/2014 15.11 15.11 14.77 14.87 167,883
12/03/2014 15.29 15.44 14.99 15.09 237,452
12/02/2014 14.09 15.24 13.99 15.21 281,938
12/01/2014 14.76 14.84 14 14.09 322,901
11/28/2014 15.07 15.44 14.8201 14.86 163,762
11/26/2014 14.43 15.27 14.238 15.1 319,975
11/25/2014 14.43 14.56 14.1 14.38 261,974
11/24/2014 14.28 14.68 14.0201 14.39 364,334
11/21/2014 14.67 14.67 14.0001 14.29 401,654
11/20/2014 14.28 14.58 14.1 14.51 289,886
11/19/2014 14.64 14.64 14.135 14.32 423,690
11/18/2014 14.46 14.8 14.3 14.67 603,451
11/17/2014 14.61 14.7001 14.11 14.46 539,121
11/14/2014 15.56 15.635 14.54 14.68 469,457
11/13/2014 16 16.279 15.47 15.6 448,982
11/12/2014 16.53 16.53 15.79 16.04 367,721
11/11/2014 15.5 17.12 15.36 16.6 831,136
11/10/2014 15.51 16.4022 15.05 15.98 585,631
11/07/2014 15.8 16 15.4 15.9 131,434
11/06/2014 15.4 16.6 15.2 15.9 403,455
11/05/2014 15.4 16.3 15.3 15.5 242,845
11/04/2014 15.9 16.5 15.856 16.2 121,355
11/03/2014 16.6 16.773 15.6 15.9 186,074
10/31/2014 17.2 17.4 16.4 16.4 438,477
10/30/2014 16.8 17 16.5 16.9 193,513
10/29/2014 16.9 17.1 15.9 16.8 141,235
10/28/2014 16.6 17.4 16.5 16.8 311,577
10/27/2014 16.2 17.3 15.9 16.8 677,404
10/24/2014 15.3 16.3 15.2 16.2 509,443
10/23/2014 14.8 15.3 14.35 15.3 1,087,904
10/22/2014 15.2 15.5 14.6 14.7 250,533
10/21/2014 15.1 15.3 14.9 15.1 89,705
10/20/2014 14.8 15.3 14.8 15.1 398,309
10/17/2014 15.1 15.2 14.7 14.8 107,116
10/16/2014 14.2 15 14 14.9 139,419
10/15/2014 14.2 14.5 13.9 14.4 101,135
10/14/2014 14 14.6 13.9 14.5 138,861
10/13/2014 13.8 14.55 13.4 13.8 141,847
10/10/2014 14 14.6 13.7 13.7 139,414
10/09/2014 14.6 14.8 14.1 14.1 114,966
10/08/2014 14.3 15.3 14.1 14.5 184,145
10/07/2014 14.3 14.7 14.1 14.1 82,178
10/06/2014 14.5 14.8 14.4 14.5 78,759
10/03/2014 14.6 14.6 14.2 14.6 65,262
10/02/2014 14.1 14.5 14.1 14.4 64,014
10/01/2014 14.2 14.4 14.1 14.2 124,046
09/30/2014 15.3 15.3 14.3 14.3 161,970
09/29/2014 14.1 15.2 14 14.6 330,243
09/26/2014 14.2 14.3 14 14.2 49,610
09/25/2014 14.5 14.5 14.2 14.2 100,616
09/24/2014 14.2 14.55 14 14.5 118,165
09/23/2014 14 14.3 13.7 14.1 120,911
09/22/2014 14.5 14.7 14 14.2 218,060
09/19/2014 13.5 14.7 13.4 14.4 502,385
09/18/2014 13.5 13.6 13.4 13.5 91,546
09/17/2014 13.4 13.75 13.2 13.4 50,291
09/16/2014 13.9 13.9 13.2 13.5 229,191
09/15/2014 14.2 14.2 13.7 13.8 99,154
09/12/2014 14.3 14.3 14 14.1 89,244
09/11/2014 14.1 14.4 13.9 14.3 95,166
09/10/2014 13.6 14.3 13.6 14.3 308,049
09/09/2014 13.7 14.3 13.7 13.8 91,424
09/08/2014 13.7 13.9 13.7 13.9 59,961
09/05/2014 13.9 13.9 13.6 13.8 99,085
09/04/2014 14 14.2 13.8 13.8 57,313
09/03/2014 14 14.1 13.8 13.8 119,999
09/02/2014 14.3 14.5 13.9 14 103,812
08/29/2014 14.2 14.4 13.8 14.2 161,488
08/28/2014 14 14.3 13.8 13.8 83,373
08/27/2014 14.5 14.5 13.9 14.2 162,447
08/26/2014 14.4 14.6 14.3 14.5 78,746
08/25/2014 14.3 14.6 14.3 14.3 53,956
08/22/2014 14.1 14.5 13.8 14.3 111,870
08/21/2014 14.3 14.3 14 14.1 69,096
08/20/2014 14.2 14.4 14.1 14.2 56,880
08/19/2014 14.6 14.7 14.1 14.1 155,016
08/18/2014 14.9 14.9 14.4 14.7 87,378
08/15/2014 15.3 15.3 14.5 14.6 146,926
08/14/2014 14.8 15.4 14.6 14.9 145,671
08/13/2014 14.5 14.9 14.4 14.7 52,264
08/12/2014 14.6 15.2 14.1 14.5 123,840
08/11/2014 13.9 14.79 13.8 14.6 120,691
08/08/2014 14.3 14.3 13.7 13.8 143,900
08/07/2014 14.6 15 14.3 14.4 170,753
08/06/2014 14.7 15.3 14.7 15.2 171,199
08/05/2014 14.9 15.2 14.8 15.1 159,612
08/04/2014 14.5 15.05 14.4 14.9 219,980
*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?