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
2018-09-20 11.95 12.25 11.85 12.20 22,543
2018-09-19 12.15 12.30 11.90 11.90 40,572
2018-09-18 12.05 12.175 11.85 12.175 21,719
2018-09-17 12.00 12.00 11.70 11.875 27,700
2018-09-14 11.90 12.10 11.70 11.90 26,976
2018-09-13 12.05 12.20 11.85 11.975 26,503
2018-09-12 12.30 12.40 11.95 12.075 25,470
2018-09-11 12.45 12.50 12.25 12.30 26,130
2018-09-10 12.85 13.05 12.65 12.65 23,046
2018-09-07 12.40 13.05 12.40 12.725 21,711
2018-09-06 13.20 13.25 12.60 12.675 14,996
2018-09-05 13.65 13.75 13.025 13.025 28,409
2018-09-04 13.70 14.05 13.50 13.675 29,230
2018-08-31 13.50 14.15 13.50 13.90 34,564
2018-08-30 13.20 13.80 13.10 13.475 18,673
2018-08-29 13.35 13.50 13.20 13.25 36,705
2018-08-28 13.45 13.50 13.30 13.425 11,899
2018-08-27 13.35 13.40 13.10 13.40 26,998
2018-08-24 13.30 13.50 12.975 13.15 25,952
2018-08-23 13.325 13.50 13.10 13.20 27,710
2018-08-22 13.05 13.45 12.85 13.425 25,172
2018-08-21 12.35 12.85 12.25 12.725 31,286
2018-08-20 12.65 12.75 12.10 12.225 56,285
2018-08-17 12.65 12.70 12.325 12.575 27,081
2018-08-16 12.50 12.70 12.35 12.50 36,781
2018-08-15 13.30 13.30 12.75 12.80 31,413
2018-08-14 13.35 13.35 13.15 13.275 25,398
2018-08-13 13.20 13.40 12.95 13.275 34,670
2018-08-10 13.15 13.45 13.15 13.325 10,943
2018-08-09 13.35 13.60 13.30 13.40 17,544

» More Dynavax Technologies Stock Price History

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