Quantcast
DVAX

Dynavax Technologies Corporation Common Stock Historical Stock Prices

$15.95
*  
0.20
1.24%
Get DVAX Alerts
*Delayed - data as of Jun. 18, 2018 11:18 ET  -  Find a broker to begin trading DVAX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    DVAX Real Time
 
 
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 15-MAR-2018 TO 15-JUN-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.
11:18 15.95 16.105 15.825 15.95 181,404
06/15/2018 15.85 16.2 15.725 16.15 2,807,076
06/14/2018 16.45 16.45 15.85 15.9 922,525
06/13/2018 16 16.65 15.85 16.4 1,621,688
06/12/2018 15.7 16 15.625 15.95 1,392,318
06/11/2018 15.65 15.905 15.65 15.8 796,854
06/08/2018 15.55 15.75 15.3 15.7 1,028,923
06/07/2018 15.75 15.9 15.45 15.65 739,930
06/06/2018 16 16.2 15.325 15.8 1,403,040
06/05/2018 15.55 16.875 15.55 15.95 2,467,798
06/04/2018 16.35 16.4 14.7 15.5 3,545,566
06/01/2018 15.85 16.4 15.7 16.2 1,642,998
05/31/2018 15.85 16.15 15.45 15.8 1,411,156
05/30/2018 16.15 16.3 15.7 15.95 1,484,271
05/29/2018 16.85 17.05 15.85 16 1,652,491
05/25/2018 16.5 16.8 16.355 16.75 684,887
05/24/2018 16.15 16.45 16.105 16.45 911,265
05/23/2018 16.7 16.8 16 16.1 1,602,442
05/22/2018 16.65 16.8 16.45 16.6 1,103,638
05/21/2018 17.1 17.25 16.5 16.6 1,751,710
05/18/2018 16.85 17.5 16.45 17.1 1,565,691
05/17/2018 18.15 18.25 15.8 16.7 5,903,597
05/16/2018 19.1 19.5 18.75 19.35 1,190,965
05/15/2018 19.75 19.85 18.6 18.9 1,179,102
05/14/2018 19.5 20.1 19.4388 19.95 1,497,492
05/11/2018 18.65 19.65 18.55 19.525 2,600,854
05/10/2018 17 19.1 16.85 18.75 5,823,462
05/09/2018 16 16.5 15.2 16.05 2,710,120
05/08/2018 16.8 16.95 16.35 16.6 925,456
05/07/2018 16.4 17 16.35 16.9 868,154
05/04/2018 16.3 16.75 16.15 16.4 1,015,337
05/03/2018 16.8 16.825 16.15 16.25 1,100,767
05/02/2018 17.1 17.1 16.55 16.75 1,263,799
05/01/2018 16.95 17.45 16.4 17.1 2,056,507
04/30/2018 18.3 18.305 16.9 16.95 1,373,463
04/27/2018 18.8 18.8 18.25 18.3 1,188,324
04/26/2018 18.85 19.325 18.75 18.85 1,030,783
04/25/2018 18.15 18.75 17.7 18.65 920,154
04/24/2018 18.45 18.45 17.85 18.1 811,956
04/23/2018 18.45 18.6 17.55 18.45 1,412,727
04/20/2018 18.6 18.725 17.8 18.075 1,292,540
04/19/2018 19.5 19.695 18.35 18.7 1,912,474
04/18/2018 20.1 20.55 19.6 19.7 1,557,601
04/17/2018 19.1 20.25 18.5 20.1 2,820,558
04/16/2018 22.45 22.8 18.35 18.85 5,471,106
04/13/2018 20.75 20.95 19.575 19.75 1,220,258
04/12/2018 20.15 21.105 19.95 20.75 2,043,851
04/11/2018 19.4 20.2 19.288 20.1 1,257,154
04/10/2018 18.8 19.6 18.45 19.55 1,501,518
04/09/2018 18.85 19.1 18.4 18.6 1,112,295
04/06/2018 19.3 19.3 18.35 18.55 1,251,942
04/05/2018 19.6 19.6 18.8 19.4 1,014,574
04/04/2018 18.05 19.65 17.75 19.55 1,518,346
04/03/2018 19.05 19.05 18 18.3 1,306,633
04/02/2018 19.7 20.6 18.6947 18.8 2,156,642
03/29/2018 19.75 20.6 19.75 19.85 1,603,787
03/28/2018 19.85 20.4 19.055 19.65 1,877,582
03/27/2018 19.2 20.3 18.85 19.9 3,167,399
03/26/2018 18.65 19.2 18.25 19.2 2,110,478
03/23/2018 18.5 19.15 18.475 18.5 1,798,193
03/22/2018 18.2 19.05 18.038 18.5 2,604,666
03/21/2018 17.45 18.5 17 18.4 1,681,102
03/20/2018 16.75 17.7 16.6 17.45 1,492,250
03/19/2018 16.2 16.75 16.125 16.7 1,183,019
03/16/2018 16.35 16.675 16.15 16.4 2,159,912
03/15/2018 16.3 16.8 16.25 16.45 1,331,282
*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