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
)
11.99
+0.17 (+1.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2019
4.840
4.920
4.690
4.820
1,107,100
-0.15(-3.02%)
May 30, 2019
5.200
5.270
4.900
4.970
1,622,147
-0.32(-6.05%)
May 29, 2019
5.400
5.620
5.180
5.290
1,627,785
-0.14(-2.58%)
May 28, 2019
5.750
5.930
5.320
5.430
2,100,080
-0.35(-6.06%)
May 24, 2019
6.440
6.920
5.120
5.780
5,270,300
-0.57(-8.98%)
May 23, 2019
6.270
6.400
6.190
6.350
891,066
-0.01(-0.16%)
May 22, 2019
6.520
6.620
6.300
6.360
611,206
-0.19(-2.90%)
May 21, 2019
6.090
6.630
6.060
6.550
1,086,311
+0.52(+8.62%)
May 20, 2019
6.300
6.410
5.890
6.030
1,155,223
-0.27(-4.29%)
May 17, 2019
6.610
6.610
6.280
6.300
925,000
-0.39(-5.83%)
May 16, 2019
6.650
6.950
6.650
6.690
773,704
+0.06(+0.90%)
May 15, 2019
6.670
6.700
6.420
6.630
668,147
-0.13(-1.92%)
May 14, 2019
7.060
7.160
6.540
6.760
1,237,550
-0.23(-3.29%)
May 13, 2019
7.650
7.710
6.970
6.990
1,252,452
-0.90(-11.41%)
May 10, 2019
7.680
8.190
7.550
7.890
2,017,800
+0.20(+2.60%)
May 09, 2019
7.500
7.900
6.940
7.690
2,157,497
+1.16(+17.76%)
May 08, 2019
6.600
6.680
6.420
6.530
795,427
+0.02(+0.31%)
May 07, 2019
6.960
7.120
6.430
6.510
1,060,857
-0.58(-8.18%)
May 06, 2019
6.860
7.170
6.810
7.090
685,564
+0.13(+1.87%)
May 03, 2019
6.800
7.090
6.760
6.960
1,090,400
+0.26(+3.88%)
May 02, 2019
6.520
6.730
6.450
6.700
642,278
+0.16(+2.45%)
May 01, 2019
6.670
6.810
6.530
6.540
753,564
-0.11(-1.65%)
Apr 30, 2019
6.680
6.750
6.550
6.650
609,559
-0.07(-1.04%)
Apr 29, 2019
6.860
7.040
6.710
6.720
794,439
-0.08(-1.18%)
Apr 26, 2019
6.560
7.030
6.480
6.800
988,600
+0.24(+3.66%)
Apr 25, 2019
6.550
6.650
6.400
6.560
534,883
+0.01(+0.15%)
Apr 24, 2019
6.530
6.610
6.310
6.550
568,218
+0.04(+0.61%)
Apr 23, 2019
6.340
6.590
6.300
6.510
798,110
+0.15(+2.36%)
Apr 22, 2019
6.390
6.560
6.240
6.360
703,762
-0.05(-0.78%)
Apr 18, 2019
6.430
6.540
6.220
6.410
1,158,400
-0.02(-0.31%)
Apr 17, 2019
6.790
6.790
6.345
6.430
1,339,028
-0.29(-4.32%)
Apr 16, 2019
6.810
6.890
6.670
6.720
715,116
-0.05(-0.74%)
Apr 15, 2019
6.980
7.030
6.660
6.770
958,001
-0.18(-2.59%)
Apr 12, 2019
7.080
7.150
6.750
6.950
945,900
-0.06(-0.86%)
Apr 11, 2019
7.130
7.230
6.975
7.010
872,545
-0.09(-1.27%)
Apr 10, 2019
7.050
7.160
6.970
7.100
1,006,968
+0.11(+1.57%)
Apr 09, 2019
7.020
7.140
6.960
6.990
776,266
-0.11(-1.55%)
Apr 08, 2019
7.320
7.320
7.037
7.100
637,576
-0.25(-3.40%)
Apr 05, 2019
7.260
7.600
7.250
7.350
892,700
+0.15(+2.08%)
Apr 04, 2019
7.020
7.250
6.950
7.200
1,328,942
+0.17(+2.42%)
Apr 03, 2019
7.610
7.680
6.900
7.030
1,857,458
-0.53(-7.01%)
Apr 02, 2019
7.420
7.740
7.370
7.560
1,057,860
+0.14(+1.89%)
Apr 01, 2019
7.380
7.560
7.220
7.420
1,578,026
+0.11(+1.50%)
Mar 29, 2019
7.150
7.340
7.090
7.310
687,100
+0.20(+2.81%)
Mar 28, 2019
7.100
7.300
6.970
7.110
893,502
+0.03(+0.42%)
Mar 27, 2019
7.120
7.200
6.910
7.080
1,051,179
-0.04(-0.56%)
Mar 26, 2019
7.240
7.270
6.990
7.120
582,440
-0.05(-0.70%)
Mar 25, 2019
7.080
7.250
6.750
7.170
1,199,814
+0.07(+0.99%)
Mar 22, 2019
7.510
7.520
7.080
7.100
1,390,600
-0.46(-6.08%)
Mar 21, 2019
7.490
7.650
7.320
7.560
1,344,632
+0.03(+0.40%)
Mar 20, 2019
8.010
8.120
7.320
7.530
1,893,660
-0.46(-5.76%)
Mar 19, 2019
7.800
8.240
7.780
7.990
1,547,830
+0.21(+2.70%)
Mar 18, 2019
7.970
8.190
7.630
7.780
1,181,223
-0.18(-2.26%)
Mar 15, 2019
8.220
8.260
7.880
7.960
2,408,700
-0.21(-2.57%)
Mar 14, 2019
8.390
8.460
8.160
8.170
721,274
-0.25(-2.97%)
Mar 13, 2019
8.600
8.700
8.390
8.420
724,421
-0.18(-2.09%)
Mar 12, 2019
8.670
8.740
8.500
8.600
657,972
-0.07(-0.81%)
Mar 11, 2019
8.380
8.670
8.300
8.670
825,632
+0.33(+3.96%)
Mar 08, 2019
8.270
8.610
8.200
8.340
671,100
-0.09(-1.07%)
Mar 07, 2019
8.560
8.690
8.280
8.430
1,314,232
-0.13(-1.52%)
Mar 06, 2019
9.060
9.070
8.560
8.560
1,746,037
-0.55(-6.04%)
Mar 05, 2019
9.290
9.560
9.090
9.110
806,142
-0.22(-2.36%)
Mar 04, 2019
9.320
9.420
8.710
9.330
1,642,544
+0.10(+1.08%)
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
.