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 )

11.76 +0.12 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2020 3.880 4.150 3.640 3.945 1,530,000 -0.11(-2.71%)
Feb 27, 2020 4.180 4.360 4.010 4.055 1,439,738 -0.25(-5.70%)
Feb 26, 2020 4.420 4.557 4.150 4.300 1,430,813 -0.11(-2.49%)
Feb 25, 2020 4.730 4.790 4.280 4.410 1,544,246 -0.32(-6.77%)
Feb 24, 2020 4.850 4.890 4.620 4.730 1,152,605 -0.15(-3.07%)
Feb 21, 2020 4.900 4.900 4.640 4.880 916,400 -0.03(-0.61%)
Feb 20, 2020 4.930 5.030 4.720 4.910 1,065,245 -0.06(-1.21%)
Feb 19, 2020 5.160 5.220 4.940 4.970 943,691 -0.15(-2.93%)
Feb 18, 2020 5.120 5.160 4.970 5.120 723,600 -0.06(-1.16%)
Feb 14, 2020 5.200 5.220 5.060 5.180 706,300 -0.04(-0.77%)
Feb 13, 2020 5.400 5.400 5.130 5.220 766,960 -0.20(-3.69%)
Feb 12, 2020 5.240 5.490 5.230 5.420 1,295,279 +0.24(+4.63%)
Feb 11, 2020 5.240 5.351 5.160 5.180 440,509 -0.02(-0.38%)
Feb 10, 2020 5.070 5.270 4.960 5.200 981,571 +0.13(+2.56%)
Feb 07, 2020 5.280 5.290 5.050 5.070 854,600 -0.19(-3.61%)
Feb 06, 2020 5.090 5.385 5.050 5.260 1,103,431 +0.20(+3.95%)
Feb 05, 2020 5.270 5.350 5.030 5.060 1,107,783 -0.16(-3.07%)
Feb 04, 2020 5.220 5.385 5.081 5.220 1,441,668 +0.05(+0.97%)
Feb 03, 2020 5.100 5.260 5.040 5.170 1,199,275 +0.12(+2.38%)
Jan 31, 2020 4.970 5.140 4.865 5.050 1,660,300 +0.06(+1.20%)
Jan 30, 2020 4.990 5.270 4.960 4.990 1,147,488 -0.06(-1.19%)
Jan 29, 2020 5.130 5.340 4.880 5.050 2,233,236 +0.00(+0.00%)
Jan 28, 2020 5.310 5.440 5.030 5.050 1,466,936 -0.24(-4.54%)
Jan 27, 2020 5.650 5.660 5.280 5.290 2,254,180 -0.49(-8.48%)
Jan 24, 2020 5.760 5.960 5.660 5.780 977,000 +0.04(+0.70%)
Jan 23, 2020 5.710 5.800 5.560 5.740 692,566 -0.03(-0.52%)
Jan 22, 2020 6.140 6.160 5.560 5.770 1,455,359 -0.32(-5.25%)
Jan 21, 2020 6.010 6.290 5.945 6.090 997,124 +0.06(+1.00%)
Jan 17, 2020 6.270 6.360 6.010 6.030 1,067,300 -0.14(-2.27%)
Jan 16, 2020 5.760 6.220 5.750 6.170 1,945,457 +0.44(+7.68%)
Jan 15, 2020 5.800 5.930 5.660 5.730 1,092,988 -0.05(-0.87%)
Jan 14, 2020 5.540 5.870 5.470 5.780 970,204 +0.16(+2.85%)
Jan 13, 2020 5.630 5.760 5.460 5.620 1,054,949 -0.01(-0.18%)
Jan 10, 2020 5.840 6.030 5.590 5.630 1,034,400 -0.26(-4.41%)
Jan 09, 2020 6.100 6.160 5.850 5.890 1,091,608 -0.25(-4.07%)
Jan 08, 2020 6.200 6.250 6.030 6.140 1,104,901 -0.06(-0.97%)
Jan 07, 2020 5.890 6.270 5.810 6.200 851,667 +0.27(+4.55%)
Jan 06, 2020 5.550 5.940 5.470 5.930 1,023,618 +0.36(+6.46%)
Jan 03, 2020 5.370 5.730 5.305 5.570 904,100 +0.10(+1.83%)
Jan 02, 2020 5.760 5.800 5.350 5.470 980,238 -0.25(-4.37%)
Dec 31, 2019 5.540 5.840 5.540 5.720 1,375,600 +0.13(+2.33%)
Dec 30, 2019 6.000 6.040 5.110 5.590 1,729,682 -0.40(-6.68%)
Dec 27, 2019 6.070 6.080 5.350 5.990 2,013,700 -0.02(-0.33%)
Dec 26, 2019 6.610 6.640 5.570 6.010 1,918,282 -0.68(-10.16%)
Dec 24, 2019 6.450 6.700 6.380 6.690 790,200 +0.25(+3.80%)
Dec 23, 2019 6.690 6.800 6.190 6.445 2,028,505 -0.33(-4.94%)
Dec 20, 2019 6.940 6.940 6.600 6.780 3,593,500 -0.15(-2.16%)
Dec 19, 2019 6.820 6.960 6.615 6.930 1,202,448 +0.15(+2.21%)
Dec 18, 2019 6.780 6.820 6.640 6.780 967,917 +0.01(+0.15%)
Dec 17, 2019 6.810 6.950 6.517 6.770 1,585,762 -0.03(-0.44%)
Dec 16, 2019 6.980 7.200 6.780 6.800 2,396,390 -0.12(-1.73%)
Dec 13, 2019 6.550 6.940 6.490 6.920 840,700 +0.39(+5.97%)
Dec 12, 2019 6.550 6.900 6.490 6.530 1,141,649 -0.07(-1.06%)
Dec 11, 2019 6.950 7.160 6.530 6.600 1,331,114 -0.29(-4.21%)
Dec 10, 2019 6.600 6.950 6.510 6.890 1,631,360 +0.30(+4.55%)
Dec 09, 2019 5.690 6.690 5.650 6.590 3,145,503 +0.89(+15.61%)
Dec 06, 2019 5.710 5.850 5.640 5.700 848,100 +0.01(+0.18%)
Dec 05, 2019 5.780 5.980 5.610 5.690 1,145,538 -0.00(-0.09%)
Dec 04, 2019 5.560 5.960 5.520 5.695 1,022,167 +0.14(+2.43%)
Dec 03, 2019 5.380 5.620 5.220 5.560 1,239,080 +0.13(+2.39%)
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.