Quantcast
DVAX

Dynavax Technologies Corporation Common Stock Historical Stock Prices

$11.76
*  
0.22
1.91%
Get DVAX Alerts
*Delayed - data as of Oct. 17, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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 11.48 11.80 11.19 11.76 657,441
10/17/2018 11.48 11.8 11.19 11.76 661,616
10/16/2018 11.04 11.58 10.94 11.54 1,202,048
10/15/2018 11.3 11.33 10.85 10.89 690,086
10/12/2018 11.46 11.46 11.075 11.29 648,660
10/11/2018 11.12 11.51 11.03 11.17 719,582
10/10/2018 11.12 11.71 11.01 11.25 1,014,307
10/09/2018 11.03 11.92 10.77 11.19 2,605,606
10/08/2018 10.7 11.19 10.4 11.05 1,500,428
10/05/2018 11.03 11.25 10.35 10.61 1,056,610
10/04/2018 11.56 11.6 10.835 11 1,088,067
10/03/2018 11.35 11.78 11.01 11.58 635,845
10/02/2018 11.79 11.9408 10.97 11.35 1,352,930
10/01/2018 12.44 12.55 11.74 11.74 727,332
09/28/2018 12.1 12.5 12 12.4 583,479
09/27/2018 12.4 12.6256 11.95 12.1 584,855
09/26/2018 12.5 12.7 12.15 12.4 1,086,951
09/25/2018 12.35 12.975 12.35 12.4 1,025,928
09/24/2018 12 12.4 11.9 12.4 408,387
09/21/2018 12.15 12.3 11.809 12 4,251,865
09/20/2018 12.05 12.25 11.75 12.2 492,564
09/19/2018 12.2 12.35 11.35 11.95 851,870
09/18/2018 11.85 12.2 11.8 12.2 560,719
09/17/2018 12 12 11.65 11.85 655,826
09/14/2018 12.05 12.15 11.65 11.95 847,962
09/13/2018 12.05 12.23 11.845 12.05 791,663
09/12/2018 12.3 12.4 11.95 12 726,181
09/11/2018 12.6 12.75 12.2 12.35 593,597
09/10/2018 12.8 13.1 12.55 12.65 660,136
09/07/2018 12.5 13.1 12.3 12.75 734,104
09/06/2018 13.1 13.35 12.5577 12.6 617,255
09/05/2018 13.7 13.78 13 13.1 566,270
09/04/2018 14.1 14.35 13.5 13.7 724,324
08/31/2018 13.55 14.2 13.45 13.85 866,427
08/30/2018 13.2 13.85 13.05 13.55 703,399
08/29/2018 13.45 13.5 13.1 13.2 576,865
08/28/2018 13.4 13.525 13.2 13.45 585,530
08/27/2018 13.25 13.425 13.05 13.4 747,468
08/24/2018 13.3 13.55 12.967 13.2 428,922
08/23/2018 13.35 13.6 13.05 13.2 573,387
08/22/2018 12.85 13.5 12.8424 13.45 700,100
08/21/2018 12.3 12.9 12.15 12.8 728,435
08/20/2018 12.6 12.8 12.075 12.2 1,075,948
08/17/2018 12.65 12.725 12.3 12.6 511,072
08/16/2018 12.75 12.783 12.25 12.6 991,898
08/15/2018 13.25 13.35 12.7 12.75 1,029,147
08/14/2018 13.35 13.45 13.1 13.3 617,760
08/13/2018 13.25 13.45 12.9 13.225 1,129,769
08/10/2018 13.3 13.5 13.05 13.3 409,592
08/09/2018 13.35 13.675 13.25 13.4 542,193
08/08/2018 13.65 13.75 13.25 13.3 687,768
08/07/2018 13.8 13.85 12.9 13.7 1,440,098
08/06/2018 13 13.3 12.8 12.9 1,106,850
08/03/2018 13.45 13.5077 12.9 12.95 895,788
08/02/2018 13.35 13.525 13.25 13.45 955,399
08/01/2018 13.45 13.575 13.15 13.45 982,129
07/31/2018 13.2 13.9 13.1 13.5 881,094
07/30/2018 13.45 13.475 12.7 13.1 1,477,045
07/27/2018 14.05 14.05 13.0641 13.55 1,413,212
07/26/2018 14 14.5 13.55 14 1,647,565
07/25/2018 14.2 14.55 13.85 14 1,642,663
07/24/2018 15.55 15.7 14 14.3 2,738,255
07/23/2018 15.75 15.85 15.021 15.5 897,748
07/20/2018 15.7 15.95 15.3 15.75 852,539
07/19/2018 15.55 16.15 15.525 15.65 875,081
07/18/2018 15.6 15.75 15.15 15.65 484,851
07/17/2018 14.8 15.65 14.675 15.55 1,076,010
*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?

Smart Portfolio