Quantcast
DVAX

Dynavax Technologies Corporation Common Stock Historical Stock Prices

$11.98
*  
0.06
0.5%
Get DVAX Alerts
*Delayed - data as of Jan. 16, 2019 13:07 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
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 15-OCT-2018 TO 15-JAN-2019

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.
13:07 12.05 12.42 11.83 11.98 882,265
01/15/2019 10.82 12.07 10.82 12.04 1,444,384
01/14/2019 10.96 11.268 10.74 10.8 807,769
01/11/2019 10.4 11.19 10.3748 11.06 973,574
01/10/2019 10.28 10.549 10.1 10.52 686,653
01/09/2019 10.18 10.61 10.18 10.38 678,048
01/08/2019 10.51 10.66 9.84 10.16 945,394
01/07/2019 10 10.21 9.83 10.11 948,243
01/04/2019 9.21 9.88 9.1 9.81 1,248,405
01/03/2019 9.48 9.5 8.97 9.08 956,917
01/02/2019 8.99 9.6 8.78 9.45 1,324,986
12/31/2018 8.71 9.2 8.61 9.15 1,485,296
12/28/2018 8.64 8.88 8.37 8.63 1,021,113
12/27/2018 8.5 8.72 8.12 8.67 963,076
12/26/2018 8.59 8.77 8.15 8.67 1,668,532
12/24/2018 8 8.79 7.85 8.49 738,860
12/21/2018 8.93 9 8.12 8.14 2,845,846
12/20/2018 9.3 9.39 8.545 8.85 2,185,905
12/19/2018 9.57 10.04 9.29 9.4 1,604,163
12/18/2018 10.3 10.3206 9.26 9.52 1,068,518
12/17/2018 10.52 10.71 10.07 10.15 875,253
12/14/2018 10.39 10.98 10.39 10.62 759,367
12/13/2018 11.62 11.64 10.4 10.49 1,470,721
12/12/2018 10.98 11.68 10.84 11.64 812,612
12/11/2018 11 11.01 10.62 10.82 406,819
12/10/2018 10.58 10.9 10.17 10.87 746,500
12/07/2018 10.61 11.1 10.53 10.54 841,769
12/06/2018 10.45 10.76 10.1 10.7 831,733
12/04/2018 11.64 11.65 10.53 10.6 1,165,400
12/03/2018 11.46 11.67 11.06 11.67 837,860
11/30/2018 11.31 11.53 10.6502 11.3 1,199,805
11/29/2018 12.12 12.38 11.47 11.5 604,842
11/28/2018 12.24 12.285 11.8625 12.22 657,511
11/27/2018 12.07 12.27 11.78 12.1 588,530
11/26/2018 12.25 12.49 11.74 12.2 489,905
11/23/2018 11.84 12.33 11.84 12.07 366,438
11/21/2018 11.61 12.01 11.45 11.96 457,139
11/20/2018 11.26 11.93 11.13 11.55 688,060
11/19/2018 12.22 12.22 11.13 11.53 842,310
11/16/2018 11.91 12.34 11.77 12.27 735,573
11/15/2018 11.42 12.16 11.37 12.03 722,339
11/14/2018 11.91 12.216 11.33 11.48 650,653
11/13/2018 12.21 12.44 11.75 11.79 615,063
11/12/2018 12 12.66 11.55 12.17 1,313,218
11/09/2018 12.7 12.7706 11.98 12.09 989,392
11/08/2018 12.35 13.035 12.15 12.79 1,814,751
11/07/2018 11.72 12.61 11.72 12.07 1,469,085
11/06/2018 10.51 12.24 10.26 11.65 2,145,225
11/05/2018 11.37 11.7 10.91 11.12 1,056,719
11/02/2018 10.92 11.46 10.92 11.4 1,032,099
11/01/2018 9.92 11.005 9.92 10.83 1,265,086
10/31/2018 10.11 10.52 9.63 9.89 1,520,871
10/30/2018 10.93 11.18 9.99 10.1 1,815,229
10/29/2018 12.16 12.2016 10.77 11.03 1,327,419
10/26/2018 11.94 12.09 11.53 11.98 1,234,629
10/25/2018 12.46 13.08 11.9 12.1 1,761,102
10/24/2018 13.5 13.55 12.42 12.44 3,161,788
10/23/2018 11.6 13.5 11.35 13.28 4,254,454
10/22/2018 13.62 13.75 11.45 12.09 6,424,968
10/19/2018 11.36 11.6 10.89 10.89 934,046
10/18/2018 11.71 11.71 11.23 11.37 526,640
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
*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