DYNAVAX TECHNOLOGIES Historical Stock Price

Below is the stock price history for Dynavax Technologies DVAX. Data is recorded each day for the historical open, high, low, close and volume. The Dynavax Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dynavax Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 10.54 10.94 10.54 10.605 46,355
2018-12-13 11.54 11.62 10.44 10.50 125,530
2018-12-12 11.10 11.66 11.10 11.66 54,223
2018-12-11 10.78 10.96 10.63 10.81 30,096
2018-12-10 10.62 10.86 10.19 10.86 32,429
2018-12-07 10.85 11.08 10.61 10.64 39,719
2018-12-06 10.44 10.75 10.15 10.65 66,476
2018-12-04 11.55 11.61 10.67 10.67 124,632
2018-12-03 11.34 11.61 11.29 11.58 38,920
2018-11-30 11.26 11.50 10.76 11.25 71,083
2018-11-29 12.23 12.35 11.54 11.54 26,358
2018-11-28 12.21 12.21 11.91 12.09 33,359
2018-11-27 11.88 12.23 11.84 12.13 25,107
2018-11-26 12.21 12.45 11.75 12.19 31,998
2018-11-23 12.11 12.29 12.06 12.07 32,344
2018-11-21 11.61 12.00 11.61 11.94 24,503
2018-11-20 11.37 11.90 11.23 11.57 55,337
2018-11-19 12.10 12.10 11.15 11.51 66,447
2018-11-16 11.84 12.34 11.79 12.275 30,722
2018-11-15 11.64 12.12 11.48 11.92 20,872
2018-11-14 11.86 11.86 11.35 11.57 26,928
2018-11-13 12.31 12.42 11.77 11.785 25,063
2018-11-12 12.00 12.65 11.55 12.19 66,135
2018-11-09 12.53 12.59 12.01 12.105 53,431
2018-11-08 12.45 13.00 12.20 12.77 85,810
2018-11-07 12.05 12.56 11.94 12.035 75,655
2018-11-06 10.96 12.18 10.56 11.69 113,225
2018-11-05 11.34 11.69 10.91 11.13 39,403
2018-11-02 11.14 11.43 10.98 11.43 51,045
2018-11-01 10.42 10.99 10.42 10.74 57,644

» More Dynavax Technologies Stock Price History

To see other companies like Dynavax Technologies (DVAX), view our stock market today for news, and other data.