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 )

11.21 +0.04 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 7.150 7.340 7.090 7.310 687,100 +0.20(+2.81%)
Mar 28, 2019 7.100 7.300 6.970 7.110 893,502 +0.03(+0.42%)
Mar 27, 2019 7.120 7.200 6.910 7.080 1,051,179 -0.04(-0.56%)
Mar 26, 2019 7.240 7.270 6.990 7.120 582,440 -0.05(-0.70%)
Mar 25, 2019 7.080 7.250 6.750 7.170 1,199,814 +0.07(+0.99%)
Mar 22, 2019 7.510 7.520 7.080 7.100 1,390,600 -0.46(-6.08%)
Mar 21, 2019 7.490 7.650 7.320 7.560 1,344,632 +0.03(+0.40%)
Mar 20, 2019 8.010 8.120 7.320 7.530 1,893,660 -0.46(-5.76%)
Mar 19, 2019 7.800 8.240 7.780 7.990 1,547,830 +0.21(+2.70%)
Mar 18, 2019 7.970 8.190 7.630 7.780 1,181,223 -0.18(-2.26%)
Mar 15, 2019 8.220 8.260 7.880 7.960 2,408,700 -0.21(-2.57%)
Mar 14, 2019 8.390 8.460 8.160 8.170 721,274 -0.25(-2.97%)
Mar 13, 2019 8.600 8.700 8.390 8.420 724,421 -0.18(-2.09%)
Mar 12, 2019 8.670 8.740 8.500 8.600 657,972 -0.07(-0.81%)
Mar 11, 2019 8.380 8.670 8.300 8.670 825,632 +0.33(+3.96%)
Mar 08, 2019 8.270 8.610 8.200 8.340 671,100 -0.09(-1.07%)
Mar 07, 2019 8.560 8.690 8.280 8.430 1,314,232 -0.13(-1.52%)
Mar 06, 2019 9.060 9.070 8.560 8.560 1,746,037 -0.55(-6.04%)
Mar 05, 2019 9.290 9.560 9.090 9.110 806,142 -0.22(-2.36%)
Mar 04, 2019 9.320 9.420 8.710 9.330 1,642,544 +0.10(+1.08%)
Mar 01, 2019 9.240 9.360 8.930 9.230 1,086,200 +0.03(+0.33%)
Feb 28, 2019 9.450 9.500 8.600 9.200 2,394,576 -0.35(-3.66%)
Feb 27, 2019 10.35 10.60 9.300 9.550 3,494,986 -1.01(-9.56%)
Feb 26, 2019 10.28 10.92 10.28 10.56 3,788,657 +0.20(+1.93%)
Feb 25, 2019 10.66 10.82 10.20 10.36 2,408,277 -0.11(-1.05%)
Feb 22, 2019 10.66 10.67 10.39 10.47 1,065,500 -0.12(-1.13%)
Feb 21, 2019 10.97 11.14 10.51 10.59 1,293,075 -0.40(-3.64%)
Feb 20, 2019 11.02 11.19 10.90 10.99 331,164 +0.02(+0.18%)
Feb 19, 2019 11.26 11.44 10.90 10.97 832,460 -0.16(-1.44%)
Feb 15, 2019 10.59 11.27 10.53 11.13 1,758,000 +0.59(+5.60%)
Feb 14, 2019 10.53 10.68 10.46 10.54 584,365 -0.04(-0.38%)
Feb 13, 2019 10.60 10.75 10.54 10.58 400,978 +0.08(+0.76%)
Feb 12, 2019 10.27 10.64 10.27 10.50 488,350 +0.26(+2.54%)
Feb 11, 2019 10.59 10.59 10.19 10.24 458,848 -0.30(-2.85%)
Feb 08, 2019 10.18 10.61 10.18 10.54 423,500 +0.27(+2.63%)
Feb 07, 2019 10.55 10.58 10.16 10.27 1,001,327 -0.35(-3.30%)
Feb 06, 2019 10.94 11.21 10.52 10.62 509,952 -0.32(-2.93%)
Feb 05, 2019 11.02 11.19 10.56 10.94 1,014,595 -0.07(-0.64%)
Feb 04, 2019 10.99 11.12 10.88 11.01 661,378 +0.06(+0.55%)
Feb 01, 2019 11.03 11.08 10.75 10.95 478,500 -0.07(-0.64%)
Jan 31, 2019 11.03 11.18 10.91 11.02 602,381 +0.00(+0.00%)
Jan 30, 2019 10.82 11.03 10.73 11.02 707,965 +0.23(+2.13%)
Jan 29, 2019 10.78 10.95 10.64 10.79 488,441 +0.04(+0.37%)
Jan 28, 2019 10.97 10.97 10.61 10.75 638,479 -0.31(-2.80%)
Jan 25, 2019 10.78 11.12 10.35 11.06 1,302,400 +0.37(+3.46%)
Jan 24, 2019 11.18 11.20 10.61 10.69 776,641 -0.53(-4.72%)
Jan 23, 2019 11.70 11.83 11.05 11.22 565,316 -0.42(-3.61%)
Jan 22, 2019 11.96 12.05 11.55 11.64 767,424 -0.41(-3.40%)
Jan 18, 2019 12.11 12.29 11.94 12.05 1,071,800 -0.04(-0.33%)
Jan 17, 2019 11.99 12.25 11.84 12.09 814,496 +0.08(+0.67%)
Jan 16, 2019 12.05 12.42 11.83 12.01 1,407,615 -0.03(-0.25%)
Jan 15, 2019 10.82 12.07 10.82 12.04 1,444,395 +1.24(+11.48%)
Jan 14, 2019 10.96 11.27 10.74 10.80 812,407 -0.26(-2.35%)
Jan 11, 2019 10.40 11.19 10.38 11.06 973,500 +0.54(+5.13%)
Jan 10, 2019 10.28 10.55 10.10 10.52 686,653 +0.14(+1.35%)
Jan 09, 2019 10.18 10.61 10.18 10.38 678,048 +0.22(+2.17%)
Jan 08, 2019 10.51 10.66 9.840 10.16 945,894 +0.05(+0.49%)
Jan 07, 2019 10.00 10.21 9.830 10.11 979,626 +0.30(+3.06%)
Jan 04, 2019 9.210 9.880 9.100 9.810 1,248,400 +0.73(+8.04%)
Jan 03, 2019 9.480 9.500 8.970 9.080 983,369 -0.37(-3.92%)
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.