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 )

11.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
Dec 02, 2019 5.650 5.850 5.320 5.430 1,504,786 -0.22(-3.89%)
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%)
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.