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
2018-06-19 15.95 16.00 15.70 15.80 52,716
2018-06-18 16.00 16.075 15.825 15.925 31,698
2018-06-15 15.925 16.175 15.80 16.175 45,594
2018-06-14 16.40 16.40 15.85 15.875 28,989
2018-06-13 15.90 16.55 15.90 16.40 41,602
2018-06-12 15.85 15.975 15.65 15.95 56,540
2018-06-11 15.70 15.90 15.70 15.825 17,774
2018-06-08 15.50 15.70 15.375 15.675 36,693
2018-06-07 15.80 15.80 15.50 15.675 31,515
2018-06-06 16.10 16.10 15.35 15.75 45,989
2018-06-05 15.55 16.80 15.55 15.90 98,362
2018-06-04 16.20 16.20 14.80 15.40 140,194
2018-06-01 15.85 16.35 15.75 16.175 64,745
2018-05-31 15.95 16.075 15.55 15.725 47,915
2018-05-30 16.20 16.20 15.75 15.925 36,836
2018-05-29 16.90 17.00 15.90 16.075 71,914
2018-05-25 16.55 16.75 16.40 16.70 22,261
2018-05-24 16.10 16.425 16.10 16.425 31,162
2018-05-23 16.575 16.70 16.05 16.05 70,866
2018-05-22 16.60 16.75 16.50 16.675 35,130
2018-05-21 17.20 17.25 16.55 16.575 66,929
2018-05-18 16.55 17.50 16.50 17.075 38,758
2018-05-17 18.50 18.50 16.525 16.70 317,522
2018-05-16 19.05 19.425 18.90 19.30 39,162
2018-05-15 19.60 19.80 18.65 18.95 39,185
2018-05-14 19.80 20.025 19.45 19.95 103,221
2018-05-11 19.00 19.65 18.95 19.425 179,949
2018-05-10 16.85 19.075 16.85 18.675 255,637
2018-05-09 15.75 16.35 15.45 15.80 115,085
2018-05-08 16.90 16.90 16.40 16.60 37,264

» More Dynavax Technologies Stock Price History

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