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
)
11.11
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2021
10.05
10.46
9.885
9.980
2,296,800
-0.48(-4.59%)
Apr 29, 2021
10.49
10.56
10.28
10.46
1,256,544
+0.13(+1.26%)
Apr 28, 2021
10.12
10.53
10.00
10.33
1,922,329
+0.21(+2.08%)
Apr 27, 2021
9.910
10.42
9.790
10.12
2,001,352
+0.22(+2.22%)
Apr 26, 2021
9.660
9.990
9.580
9.900
1,865,280
+0.31(+3.23%)
Apr 23, 2021
9.560
9.770
9.430
9.590
1,640,000
+0.05(+0.52%)
Apr 22, 2021
9.390
9.670
8.920
9.540
3,071,006
+0.15(+1.60%)
Apr 21, 2021
9.040
9.580
8.990
9.390
3,291,148
+0.45(+5.03%)
Apr 20, 2021
10.83
10.83
8.760
8.940
7,654,602
-1.95(-17.91%)
Apr 19, 2021
10.84
11.84
10.76
10.89
4,884,257
-0.10(-0.91%)
Apr 16, 2021
10.82
11.20
10.60
10.99
2,400,700
+0.13(+1.20%)
Apr 15, 2021
10.32
11.04
10.21
10.86
3,307,482
+0.72(+7.10%)
Apr 14, 2021
9.970
10.56
9.930
10.14
2,467,450
+0.18(+1.81%)
Apr 13, 2021
10.19
10.59
9.740
9.960
1,843,805
-0.11(-1.09%)
Apr 12, 2021
10.08
10.08
9.580
10.07
1,697,050
+0.00(+0.00%)
Apr 09, 2021
9.900
10.11
9.710
10.07
1,278,700
+0.10(+1.00%)
Apr 08, 2021
9.930
10.00
9.620
9.970
1,493,372
+0.13(+1.32%)
Apr 07, 2021
10.02
10.16
9.800
9.840
1,446,781
-0.28(-2.77%)
Apr 06, 2021
10.05
10.50
10.00
10.12
3,066,640
+0.28(+2.85%)
Apr 05, 2021
9.810
9.850
9.540
9.840
1,818,130
+0.11(+1.13%)
Apr 01, 2021
9.900
10.12
9.620
9.730
1,527,800
-0.10(-1.02%)
Mar 31, 2021
9.410
9.990
9.300
9.830
2,011,041
+0.51(+5.47%)
Mar 30, 2021
9.570
9.570
9.180
9.320
1,576,774
-0.20(-2.10%)
Mar 29, 2021
9.980
9.990
9.410
9.520
2,147,782
-0.64(-6.30%)
Mar 26, 2021
10.33
10.56
9.830
10.16
1,888,800
-0.12(-1.17%)
Mar 25, 2021
9.200
10.30
9.110
10.28
2,876,880
+0.67(+6.97%)
Mar 24, 2021
10.30
10.49
9.600
9.610
3,530,231
-0.51(-5.04%)
Mar 23, 2021
10.81
10.97
10.00
10.12
3,382,940
-0.87(-7.92%)
Mar 22, 2021
10.19
11.45
10.16
10.99
5,831,545
+0.96(+9.57%)
Mar 19, 2021
9.850
10.24
9.760
10.03
9,339,900
+0.28(+2.87%)
Mar 18, 2021
10.03
10.59
9.700
9.750
2,876,211
-0.52(-5.06%)
Mar 17, 2021
9.690
10.36
9.580
10.27
2,355,017
+0.39(+3.95%)
Mar 16, 2021
10.24
10.29
9.710
9.880
2,707,923
-0.33(-3.23%)
Mar 15, 2021
9.710
10.44
9.550
10.21
3,704,341
+0.63(+6.58%)
Mar 12, 2021
9.600
9.920
9.470
9.580
2,983,100
-0.11(-1.14%)
Mar 11, 2021
9.630
9.700
9.250
9.690
2,480,553
+0.30(+3.19%)
Mar 10, 2021
9.270
9.610
9.130
9.390
2,216,798
+0.25(+2.74%)
Mar 09, 2021
8.590
9.280
8.590
9.140
2,777,236
+0.64(+7.53%)
Mar 08, 2021
8.210
8.770
8.210
8.500
2,854,002
+0.28(+3.34%)
Mar 05, 2021
8.550
8.600
7.300
8.225
5,194,700
-0.25(-2.89%)
Mar 04, 2021
8.420
8.670
7.930
8.470
3,588,837
-0.02(-0.24%)
Mar 03, 2021
8.600
8.830
8.310
8.490
3,055,218
-0.15(-1.74%)
Mar 02, 2021
8.950
9.030
8.620
8.640
2,496,640
-0.26(-2.92%)
Mar 01, 2021
9.150
9.190
8.670
8.900
3,523,315
+0.15(+1.71%)
Feb 26, 2021
9.190
10.10
8.635
8.750
9,849,800
+0.59(+7.23%)
Feb 25, 2021
9.280
9.650
8.150
8.160
4,662,005
-1.22(-13.01%)
Feb 24, 2021
9.120
9.410
8.750
9.380
2,247,630
+0.30(+3.30%)
Feb 23, 2021
8.870
9.210
8.340
9.080
4,079,058
-0.52(-5.42%)
Feb 22, 2021
10.06
10.35
9.580
9.600
3,726,336
-0.47(-4.67%)
Feb 19, 2021
9.600
11.00
9.520
10.07
8,668,500
+0.55(+5.78%)
Feb 18, 2021
9.560
9.800
9.320
9.520
3,620,793
-0.30(-3.05%)
Feb 17, 2021
9.720
9.970
9.550
9.820
3,463,988
+0.04(+0.41%)
Feb 16, 2021
9.940
10.01
9.490
9.780
3,786,764
+0.04(+0.41%)
Feb 12, 2021
9.610
10.06
9.322
9.740
3,506,600
+0.21(+2.20%)
Feb 11, 2021
9.750
10.17
9.340
9.530
4,538,932
-0.29(-2.95%)
Feb 10, 2021
10.70
10.94
9.600
9.820
6,563,695
-0.78(-7.36%)
Feb 09, 2021
11.05
11.19
10.42
10.60
5,980,391
-0.58(-5.19%)
Feb 08, 2021
9.730
11.25
9.550
11.18
10,344,302
+1.70(+17.93%)
Feb 05, 2021
9.710
10.11
9.370
9.480
4,803,800
-0.11(-1.15%)
Feb 04, 2021
9.610
10.08
8.970
9.590
10,162,930
+0.18(+1.91%)
Feb 03, 2021
9.130
9.530
8.610
9.410
8,465,103
-0.05(-0.53%)
Feb 02, 2021
10.36
10.71
8.210
9.460
25,187,098
-0.81(-7.89%)
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
.