Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynavax Technologies (NQ: DVAX )

11.37 +0.03 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.660 5.770 5.570 5.650 396,300 -0.01(-0.18%)
Nov 27, 2019 5.870 5.970 5.606 5.660 746,600 -0.16(-2.75%)
Nov 26, 2019 5.850 6.130 5.720 5.820 1,387,169 -0.01(-0.17%)
Nov 25, 2019 5.650 5.890 5.620 5.830 1,347,101 +0.24(+4.29%)
Nov 22, 2019 5.360 5.610 5.350 5.590 939,200 +0.20(+3.71%)
Nov 21, 2019 5.350 5.470 5.075 5.390 1,352,602 +0.17(+3.26%)
Nov 20, 2019 5.830 5.930 5.170 5.220 2,340,858 -0.68(-11.53%)
Nov 19, 2019 5.910 6.200 5.875 5.900 609,492 +0.02(+0.34%)
Nov 18, 2019 5.860 5.950 5.770 5.880 453,886 +0.05(+0.86%)
Nov 15, 2019 5.870 6.130 5.790 5.830 719,100 +0.00(+0.00%)
Nov 14, 2019 5.820 5.963 5.770 5.830 581,141 -0.05(-0.85%)
Nov 13, 2019 5.600 6.000 5.510 5.880 806,835 +0.26(+4.63%)
Nov 12, 2019 5.680 5.770 5.520 5.620 806,489 -0.04(-0.71%)
Nov 11, 2019 5.270 5.690 5.160 5.660 1,058,619 +0.40(+7.60%)
Nov 08, 2019 5.000 5.270 4.950 5.260 1,426,300 +0.19(+3.75%)
Nov 07, 2019 5.290 5.580 4.900 5.070 1,882,060 -0.15(-2.87%)
Nov 06, 2019 5.350 5.520 5.130 5.220 1,296,563 -0.14(-2.61%)
Nov 05, 2019 5.480 5.730 5.330 5.360 888,213 -0.13(-2.37%)
Nov 04, 2019 5.660 5.820 5.310 5.490 952,371 -0.08(-1.44%)
Nov 01, 2019 5.110 5.580 5.100 5.570 1,129,400 +0.48(+9.43%)
Oct 31, 2019 5.000 5.110 4.850 5.090 672,571 +0.13(+2.62%)
Oct 30, 2019 4.930 5.135 4.920 4.960 1,055,425 +0.05(+1.02%)
Oct 29, 2019 5.090 5.205 4.845 4.910 1,292,236 -0.22(-4.29%)
Oct 28, 2019 5.030 5.200 4.960 5.130 884,070 +0.12(+2.40%)
Oct 25, 2019 4.750 5.320 4.730 5.010 1,472,200 +0.24(+5.03%)
Oct 24, 2019 4.890 5.070 4.710 4.770 787,289 -0.09(-1.85%)
Oct 23, 2019 4.800 4.950 4.600 4.860 1,046,674 +0.08(+1.67%)
Oct 22, 2019 4.270 4.830 4.270 4.780 1,725,617 +0.51(+11.94%)
Oct 21, 2019 4.080 4.310 4.030 4.270 951,468 +0.19(+4.66%)
Oct 18, 2019 4.490 4.585 4.050 4.080 1,903,100 -0.16(-3.77%)
Oct 17, 2019 4.120 4.290 4.119 4.240 785,220 +0.13(+3.16%)
Oct 16, 2019 4.240 4.260 4.080 4.110 531,064 -0.10(-2.38%)
Oct 15, 2019 4.080 4.240 3.990 4.210 791,287 +0.12(+2.93%)
Oct 14, 2019 3.970 4.120 3.930 4.090 626,970 +0.16(+4.07%)
Oct 11, 2019 4.000 4.030 3.870 3.930 596,400 -0.03(-0.76%)
Oct 10, 2019 4.010 4.050 3.920 3.960 633,746 -0.04(-1.00%)
Oct 09, 2019 3.800 4.150 3.770 4.000 941,510 +0.21(+5.68%)
Oct 08, 2019 3.880 3.960 3.730 3.785 873,403 -0.11(-2.95%)
Oct 07, 2019 3.660 3.920 3.620 3.900 549,833 +0.21(+5.83%)
Oct 04, 2019 3.580 3.895 3.550 3.685 1,316,000 +0.14(+3.80%)
Oct 03, 2019 3.520 3.620 3.430 3.550 1,115,606 +0.03(+0.85%)
Oct 02, 2019 3.440 3.585 3.350 3.520 1,298,142 +0.06(+1.73%)
Oct 01, 2019 3.570 3.695 3.340 3.460 1,351,511 -0.12(-3.22%)
Sep 30, 2019 3.560 3.600 3.290 3.575 1,399,528 +0.04(+0.99%)
Sep 27, 2019 3.810 3.830 3.510 3.540 1,467,400 -0.29(-7.57%)
Sep 26, 2019 4.230 4.230 3.800 3.830 1,922,262 -0.40(-9.46%)
Sep 25, 2019 4.470 4.490 4.100 4.230 1,678,687 -0.24(-5.37%)
Sep 24, 2019 4.600 4.620 4.320 4.470 1,484,265 -0.12(-2.61%)
Sep 23, 2019 4.480 4.755 4.470 4.590 924,126 +0.01(+0.22%)
Sep 20, 2019 4.390 4.670 4.380 4.580 2,630,000 +0.18(+4.09%)
Sep 19, 2019 4.420 4.510 4.315 4.400 844,770 -0.03(-0.68%)
Sep 18, 2019 4.640 4.660 4.360 4.430 1,121,052 -0.23(-4.94%)
Sep 17, 2019 4.510 4.800 4.260 4.660 2,068,219 +0.11(+2.42%)
Sep 16, 2019 4.490 4.580 4.300 4.550 1,607,422 +0.09(+2.02%)
Sep 13, 2019 4.730 4.770 4.410 4.460 1,526,600 -0.28(-5.91%)
Sep 12, 2019 4.870 5.060 4.620 4.740 1,269,485 -0.11(-2.27%)
Sep 11, 2019 4.630 4.970 4.551 4.850 1,686,509 +0.22(+4.75%)
Sep 10, 2019 4.320 4.680 4.170 4.630 1,843,307 +0.29(+6.68%)
Sep 09, 2019 4.340 4.730 4.300 4.340 1,891,048 -0.02(-0.46%)
Sep 06, 2019 4.440 4.570 4.320 4.360 1,348,900 -0.09(-2.02%)
Sep 05, 2019 4.640 4.650 4.300 4.450 1,534,952 -0.17(-3.68%)
Sep 04, 2019 4.650 4.790 4.590 4.620 2,578,791 +0.04(+0.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.