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 (%)
Jul 31, 2017
16.95
17.20
15.35
15.85
23,112,628
+6.60(+71.35%)
Jul 27, 2017
9.250
9.250
9.250
1,704,898
-1.15(-11.06%)
Jul 26, 2017
8.950
10.75
8.150
10.40
10,705,789
+0.50(+5.05%)
Jul 25, 2017
10.75
10.80
9.700
9.900
3,405,350
-0.75(-7.04%)
Jul 24, 2017
9.750
10.65
9.700
10.65
3,848,835
+1.05(+10.94%)
Jul 21, 2017
9.650
9.850
9.450
9.600
1,124,340
+0.05(+0.52%)
Jul 20, 2017
9.400
9.850
9.350
9.550
1,637,160
+0.15(+1.60%)
Jul 19, 2017
9.750
9.800
9.250
9.400
1,192,267
-0.20(-2.08%)
Jul 18, 2017
9.900
10.00
9.350
9.600
1,193,416
-0.20(-2.04%)
Jul 17, 2017
9.800
10.40
9.750
9.800
1,854,800
+0.10(+1.03%)
Jul 14, 2017
9.400
9.900
9.300
9.700
1,334,133
+0.35(+3.74%)
Jul 13, 2017
9.100
9.575
8.925
9.350
888,316
+0.20(+2.19%)
Jul 12, 2017
9.300
9.400
9.000
9.150
924,857
-0.05(-0.54%)
Jul 11, 2017
9.000
9.400
8.700
9.200
1,518,341
+0.20(+2.22%)
Jul 10, 2017
9.800
9.850
8.850
9.000
2,151,079
-0.80(-8.16%)
Jul 07, 2017
9.600
9.900
9.550
9.800
800,016
+0.20(+2.08%)
Jul 06, 2017
9.550
9.750
9.350
9.600
1,098,073
+0.00(+0.00%)
Jul 05, 2017
9.950
10.10
9.600
9.600
1,700,654
-0.30(-3.03%)
Jul 03, 2017
9.600
10.00
9.600
9.900
668,925
+0.25(+2.59%)
Jun 30, 2017
10.00
10.03
9.500
9.650
1,420,928
-0.35(-3.50%)
Jun 29, 2017
10.20
10.45
9.950
10.00
1,300,942
-0.15(-1.48%)
Jun 28, 2017
10.15
10.30
9.850
10.15
1,930,824
+0.15(+1.50%)
Jun 27, 2017
10.40
10.53
9.900
10.00
2,308,285
-0.35(-3.38%)
Jun 26, 2017
10.30
10.70
10.00
10.35
3,275,416
+0.40(+4.02%)
Jun 23, 2017
9.750
10.00
9.500
9.950
2,697,182
+0.25(+2.58%)
Jun 22, 2017
9.450
10.05
9.450
9.700
3,024,413
+0.35(+3.74%)
Jun 21, 2017
9.050
9.400
8.700
9.350
3,134,458
+0.50(+5.65%)
Jun 20, 2017
8.400
8.950
8.275
8.850
2,630,939
+0.55(+6.63%)
Jun 19, 2017
8.050
8.575
7.950
8.300
2,454,554
+0.45(+5.73%)
Jun 16, 2017
7.550
7.925
7.550
7.850
1,634,773
+0.20(+2.61%)
Jun 15, 2017
7.800
7.950
7.400
7.650
1,709,520
-0.20(-2.55%)
Jun 14, 2017
7.800
7.850
7.500
7.850
1,009,121
+0.10(+1.29%)
Jun 13, 2017
8.050
8.325
7.700
7.750
2,049,263
-0.15(-1.90%)
Jun 12, 2017
7.400
7.900
7.200
7.900
2,080,915
+0.70(+9.72%)
Jun 09, 2017
7.150
7.500
7.000
7.200
2,437,617
+0.10(+1.41%)
Jun 08, 2017
7.050
7.100
6.900
7.100
1,090,653
+0.10(+1.43%)
Jun 07, 2017
7.200
7.200
6.750
7.000
2,315,732
+0.00(+0.00%)
Jun 06, 2017
6.800
7.150
6.600
7.000
4,798,410
+0.10(+1.45%)
Jun 05, 2017
7.500
7.800
6.700
6.900
13,290,405
+1.00(+16.95%)
Jun 02, 2017
5.700
6.000
5.600
5.900
1,562,426
+0.25(+4.42%)
Jun 01, 2017
5.550
5.700
5.375
5.650
675,890
+0.15(+2.73%)
May 31, 2017
5.650
5.650
5.350
5.500
659,112
-0.10(-1.79%)
May 30, 2017
5.700
5.800
5.500
5.600
557,288
-0.10(-1.75%)
May 26, 2017
5.750
5.790
5.550
5.700
1,131,272
+0.15(+2.70%)
May 25, 2017
5.600
5.600
5.500
5.550
194,982
+0.00(+0.00%)
May 24, 2017
5.650
5.650
5.500
5.550
339,567
-0.05(-0.89%)
May 23, 2017
5.500
5.633
5.400
5.600
442,730
+0.10(+1.82%)
May 22, 2017
5.500
5.600
5.350
5.500
596,338
+0.00(+0.00%)
May 19, 2017
5.550
5.625
5.400
5.500
356,136
-0.10(-1.79%)
May 18, 2017
5.500
5.725
5.500
5.600
685,270
+0.05(+0.90%)
May 17, 2017
5.550
5.650
5.475
5.550
481,128
-0.05(-0.89%)
May 16, 2017
5.600
5.625
5.500
5.600
338,431
+0.00(+0.00%)
May 15, 2017
5.650
5.700
5.550
5.600
751,575
+0.00(+0.00%)
May 12, 2017
5.500
5.650
5.400
5.600
894,776
+0.05(+0.90%)
May 11, 2017
5.550
5.625
5.450
5.550
607,211
-0.05(-0.89%)
May 10, 2017
5.500
5.650
5.450
5.600
610,885
+0.05(+0.90%)
May 09, 2017
5.400
5.750
5.350
5.550
746,670
+0.15(+2.78%)
May 08, 2017
5.300
5.500
5.150
5.400
635,640
-0.10(-1.82%)
May 05, 2017
5.500
5.575
5.350
5.500
442,980
+0.00(+0.00%)
May 04, 2017
5.550
5.600
5.350
5.500
350,233
+0.00(+0.00%)
May 03, 2017
5.450
5.600
5.400
5.500
383,837
+0.00(+0.00%)
May 02, 2017
5.550
5.600
5.300
5.500
805,547
-0.05(-0.90%)
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
.