Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dynavax Technologies
(NQ:
DVAX
)
12.10
+0.01 (+0.08%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2017
4.350
4.600
4.250
4.500
1,995,054
+0.10(+2.27%)
Feb 27, 2017
4.000
4.400
4.000
4.400
872,392
+0.35(+8.64%)
Feb 24, 2017
3.950
4.100
3.950
4.050
568,370
+0.10(+2.53%)
Feb 23, 2017
4.000
4.150
3.900
3.950
1,597,119
-0.05(-1.25%)
Feb 22, 2017
3.900
4.100
3.900
4.000
2,032,220
+0.05(+1.27%)
Feb 21, 2017
4.000
4.050
3.900
3.950
702,736
-0.05(-1.25%)
Feb 17, 2017
4.000
4.000
4.000
0
-0.08(-1.84%)
Feb 16, 2017
4.100
4.200
4.050
4.075
505,985
-0.02(-0.61%)
Feb 15, 2017
4.050
4.175
4.000
4.100
998,588
+0.05(+1.23%)
Feb 14, 2017
4.000
4.100
3.950
4.050
665,271
+0.05(+1.25%)
Feb 13, 2017
4.000
4.050
3.950
4.000
445,361
+0.00(+0.00%)
Feb 10, 2017
4.000
4.050
3.950
4.000
407,681
+0.00(+0.00%)
Feb 09, 2017
4.000
4.050
3.950
4.000
493,820
+0.00(+0.00%)
Feb 08, 2017
3.950
4.000
3.800
4.000
424,878
+0.05(+1.27%)
Feb 07, 2017
4.100
4.100
3.950
3.950
312,288
-0.15(-3.66%)
Feb 06, 2017
4.000
4.150
3.950
4.100
945,372
+0.10(+2.50%)
Feb 03, 2017
4.000
4.050
3.900
4.000
371,646
+0.00(+0.00%)
Feb 02, 2017
3.950
4.100
3.950
4.000
465,824
+0.00(+0.00%)
Feb 01, 2017
4.100
4.150
3.950
4.000
498,813
-0.10(-2.44%)
Jan 31, 2017
3.850
4.125
3.700
4.100
1,475,435
+0.25(+6.49%)
Jan 30, 2017
3.900
3.900
3.750
3.850
573,311
-0.05(-1.28%)
Jan 27, 2017
3.950
4.000
3.755
3.900
935,469
+0.10(+2.63%)
Jan 26, 2017
3.900
3.950
3.750
3.800
714,965
-0.15(-3.80%)
Jan 25, 2017
4.100
4.125
3.800
3.950
1,567,895
-0.10(-2.47%)
Jan 24, 2017
4.150
4.162
3.950
4.050
680,571
-0.10(-2.41%)
Jan 23, 2017
4.200
4.300
4.050
4.150
1,000,420
-0.10(-2.35%)
Jan 20, 2017
4.250
4.300
4.175
4.250
528,066
+0.05(+1.19%)
Jan 19, 2017
4.300
4.300
4.200
4.200
647,275
-0.15(-3.45%)
Jan 18, 2017
4.350
4.375
4.250
4.350
564,709
+0.05(+1.16%)
Jan 17, 2017
4.350
4.400
4.250
4.300
851,467
-0.05(-1.15%)
Jan 13, 2017
4.350
4.350
4.350
0
+0.05(+1.16%)
Jan 12, 2017
4.250
4.450
4.200
4.300
1,166,116
+0.05(+1.18%)
Jan 11, 2017
4.300
4.400
4.100
4.250
1,068,430
-0.05(-1.16%)
Jan 10, 2017
4.350
4.450
4.200
4.300
823,812
+0.00(+0.00%)
Jan 09, 2017
4.300
4.450
4.200
4.300
771,118
+0.05(+1.18%)
Jan 06, 2017
4.200
4.450
4.150
4.250
1,332,639
+0.05(+1.19%)
Jan 05, 2017
4.450
4.450
3.900
4.200
1,771,917
-0.20(-4.55%)
Jan 04, 2017
4.100
4.450
3.950
4.400
1,030,818
+0.35(+8.64%)
Jan 03, 2017
4.000
4.050
3.850
4.050
1,024,313
+0.10(+2.53%)
Dec 30, 2016
3.950
3.950
3.950
0
-0.15(-3.66%)
Dec 29, 2016
3.950
4.150
3.900
4.100
1,465,625
+0.15(+3.80%)
Dec 28, 2016
4.050
4.200
3.950
3.950
643,377
-0.15(-3.66%)
Dec 27, 2016
4.100
4.200
4.011
4.100
908,889
+0.00(+0.00%)
Dec 23, 2016
4.100
4.100
4.100
0
+0.05(+1.23%)
Dec 22, 2016
4.150
4.250
4.050
4.050
884,306
-0.10(-2.41%)
Dec 21, 2016
4.200
4.375
4.100
4.150
702,729
-0.05(-1.19%)
Dec 20, 2016
4.450
4.600
4.150
4.200
1,226,218
-0.20(-4.55%)
Dec 19, 2016
4.450
4.700
4.300
4.400
2,331,612
+0.00(+0.00%)
Dec 16, 2016
4.100
4.500
4.050
4.400
3,076,263
+0.30(+7.32%)
Dec 15, 2016
3.900
4.100
3.800
4.100
1,649,542
+0.20(+5.13%)
Dec 14, 2016
4.150
4.200
3.900
3.900
1,042,862
-0.20(-4.88%)
Dec 13, 2016
4.550
4.550
4.000
4.100
2,303,096
-0.35(-7.87%)
Dec 12, 2016
4.600
4.750
4.450
4.450
1,587,953
-0.20(-4.30%)
Dec 09, 2016
4.800
5.000
4.600
4.650
1,921,000
-0.15(-3.12%)
Dec 08, 2016
5.000
5.200
4.800
4.800
2,405,831
-0.20(-4.00%)
Dec 07, 2016
5.100
5.150
4.750
5.000
2,128,533
-0.20(-3.85%)
Dec 06, 2016
5.100
5.400
4.850
5.200
2,109,272
+0.05(+0.97%)
Dec 05, 2016
4.750
5.175
4.750
5.150
2,063,585
+0.45(+9.57%)
Dec 02, 2016
4.350
4.800
4.250
4.700
1,487,495
+0.35(+8.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.