Dynavax Technologies Corp.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 May 2024 |
USD |
11.02 |
11.07 |
11 |
11 |
11 |
+0.11 (+1.01%)
|
11 |
| 9 May 2024 |
USD |
11 |
11.158 |
10.6439 |
10.89 |
10.89 |
-0.821 (-7.01%)
|
2,617 |
| 8 May 2024 |
USD |
11.68 |
11.7807 |
11.68 |
11.7112 |
11.7112 |
-0.098 (-0.83%)
|
5,127 |
| 7 May 2024 |
USD |
11.51 |
11.8108 |
11.51 |
11.8088 |
11.8088 |
-0.211 (-1.76%)
|
71 |
| 3 May 2024 |
USD |
12.02 |
12.02 |
11.91 |
12.02 |
12.02 |
+0.34 (+2.91%)
|
1,084 |
| 2 May 2024 |
USD |
12.01 |
12.01 |
11.6388 |
11.68 |
11.68 |
-0.141 (-1.19%)
|
26 |
| 1 May 2024 |
USD |
11.7708 |
11.8207 |
11.62 |
11.8207 |
11.8207 |
+0.496 (+4.38%)
|
429 |
| 30 Apr 2024 |
USD |
11.33 |
11.36 |
11.25 |
11.325 |
11.325 |
-0.035 (-0.31%)
|
305 |
| 29 Apr 2024 |
USD |
11.29 |
11.36 |
11.25 |
11.36 |
11.36 |
+0.189 (+1.69%)
|
1,430 |
| 26 Apr 2024 |
USD |
11.166 |
11.1712 |
11.11 |
11.1712 |
11.1712 |
-0.029 (-0.26%)
|
132 |
| 25 Apr 2024 |
USD |
11.25 |
11.25 |
11.2 |
11.2 |
11.2 |
-0.3 (-2.61%)
|
2 |
| 24 Apr 2024 |
USD |
11.66 |
11.66 |
11.5 |
11.5 |
11.5 |
-0.51 (-4.25%)
|
30 |
| 23 Apr 2024 |
USD |
12.01 |
12.045 |
12.01 |
12.01 |
12.01 |
+0.05 (+0.42%)
|
4,692 |
| 22 Apr 2024 |
USD |
11.83 |
11.96 |
11.7412 |
11.96 |
11.96 |
+0.37 (+3.19%)
|
26 |
| 19 Apr 2024 |
USD |
11.32 |
11.688 |
11.25 |
11.59 |
11.59 |
+0.36 (+3.21%)
|
242 |
| 18 Apr 2024 |
USD |
11.308 |
11.308 |
11.23 |
11.23 |
11.23 |
-0.17 (-1.49%)
|
105 |
| 17 Apr 2024 |
USD |
11.56 |
11.56 |
11.37 |
11.4 |
11.4 |
-0.17 (-1.47%)
|
98 |
| 16 Apr 2024 |
USD |
11.61 |
11.61 |
11.54 |
11.57 |
11.57 |
-0.211 (-1.79%)
|
829 |
| 15 Apr 2024 |
USD |
11.72 |
11.7811 |
11.7 |
11.7811 |
11.7811 |
-0.019 (-0.16%)
|
487 |
| 12 Apr 2024 |
USD |
11.9612 |
11.97 |
11.8 |
11.8 |
11.8 |
-0.259 (-2.15%)
|
99 |
| 11 Apr 2024 |
USD |
12.03 |
12.06 |
11.9012 |
12.0588 |
12.0588 |
+0.159 (+1.33%)
|
1,289 |
| 10 Apr 2024 |
USD |
11.88 |
11.982 |
11.88 |
11.9 |
11.9 |
-0.08 (-0.67%)
|
481 |
| 9 Apr 2024 |
USD |
11.97 |
11.98 |
11.97 |
11.98 |
11.98 |
-0.04 (-0.33%)
|
4 |
| 8 Apr 2024 |
USD |
12.03 |
12.09 |
11.96 |
12.02 |
12.02 |
-0.13 (-1.07%)
|
1,360 |
| 5 Apr 2024 |
USD |
12 |
12.15 |
12 |
12.15 |
12.15 |
-0.095 (-0.78%)
|
2,500 |
| 4 Apr 2024 |
USD |
12.192 |
12.245 |
12.18 |
12.245 |
12.245 |
+0.05 (+0.41%)
|
642 |
| 3 Apr 2024 |
USD |
12.195 |
12.195 |
12.195 |
12.195 |
12.195 |
0.0 (0.0%)
|
0 |
| 2 Apr 2024 |
USD |
12.41 |
12.41 |
12.195 |
12.195 |
12.195 |
-0.215 (-1.73%)
|
396 |
| 28 Mar 2024 |
USD |
12.425 |
12.495 |
12.36 |
12.41 |
12.41 |
+0.04 (+0.32%)
|
455 |
| 27 Mar 2024 |
USD |
12.48 |
12.48 |
12.37 |
12.37 |
12.37 |
-0.03 (-0.24%)
|
39 |
