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
2017-11-22 18.15 18.625 18.10 18.50 50,973
2017-11-21 18.00 18.45 17.50 18.40 69,222
2017-11-20 18.20 18.20 17.45 17.675 77,621
2017-11-17 18.45 18.50 17.95 18.15 47,590
2017-11-16 17.95 18.75 17.95 18.45 123,270
2017-11-15 17.65 17.90 17.30 17.80 95,008
2017-11-14 17.65 18.55 17.25 18.30 133,685
2017-11-13 19.80 19.80 18.30 18.475 131,378
2017-11-10 21.95 21.95 18.90 20.45 435,876
2017-11-09 21.30 21.60 19.95 19.95 107,796
2017-11-08 22.00 22.00 20.90 20.95 89,845
2017-11-07 23.00 23.00 21.85 21.875 67,770
2017-11-06 22.30 23.70 22.30 23.20 136,341
2017-11-03 21.75 21.85 21.275 21.50 69,013
2017-11-02 21.15 21.80 21.15 21.80 55,068
2017-11-01 21.675 21.675 20.55 21.00 86,535
2017-10-31 22.15 22.45 22.10 22.15 40,440
2017-10-30 22.15 22.475 22.00 22.275 67,673
2017-10-27 20.55 21.875 20.55 21.825 97,741
2017-10-26 20.30 20.55 20.15 20.325 43,241
2017-10-25 20.25 20.60 20.075 20.40 42,849
2017-10-24 20.10 20.75 20.00 20.10 42,983
2017-10-23 20.25 20.25 19.90 20.00 34,484
2017-10-20 20.85 20.85 20.30 20.40 22,471
2017-10-19 20.15 20.90 20.15 20.90 46,220
2017-10-18 21.05 21.15 20.10 20.45 48,779
2017-10-17 22.00 22.00 20.65 21.20 60,511
2017-10-16 20.95 22.15 19.70 22.15 103,960
2017-10-13 22.50 22.55 21.85 21.925 61,254
2017-10-12 22.95 23.05 22.35 22.45 63,497

» More Dynavax Technologies Stock Price History

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