Dynavax Technologies Corp.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Aug 2021 |
USD |
10.148 |
10.7425 |
10.148 |
10.2495 |
10.2495 |
+0.914 (+9.80%)
|
58,437 |
| 26 Jul 2021 |
USD |
9.49 |
9.49 |
9.335 |
9.335 |
9.335 |
-0.265 (-2.76%)
|
1,754 |
| 21 Jul 2021 |
USD |
9.6 |
9.6 |
9.6 |
9.6 |
9.6 |
0.0 (0.0%)
|
48 |
| 20 Jul 2021 |
USD |
9.6 |
9.6 |
9.6 |
9.6 |
9.6 |
+0.5 (+5.49%)
|
445 |
| 19 Jul 2021 |
USD |
9.1 |
9.1 |
9.1 |
9.1 |
9.1 |
-0.442 (-4.63%)
|
1,000 |
| 16 Jul 2021 |
USD |
9.5416 |
9.5416 |
9.5416 |
9.5416 |
9.5416 |
+0.092 (+0.97%)
|
1,254 |
| 13 Jul 2021 |
USD |
9.1 |
9.45 |
9.1 |
9.45 |
9.45 |
+0.111 (+1.19%)
|
1,811 |
| 8 Jul 2021 |
USD |
9.328 |
9.3393 |
9.328 |
9.3393 |
9.3393 |
-0.72 (-7.16%)
|
723 |
| 2 Jul 2021 |
USD |
10.058 |
10.06 |
10.058 |
10.0593 |
10.0593 |
-0.061 (-0.60%)
|
700 |
| 1 Jul 2021 |
USD |
9.98 |
10.25 |
9.98 |
10.12 |
10.12 |
+0.148 (+1.48%)
|
2,966 |
| 30 Jun 2021 |
USD |
9.972 |
9.972 |
9.972 |
9.972 |
9.972 |
+0.197 (+2.02%)
|
1 |
| 29 Jun 2021 |
USD |
9.77 |
9.785 |
9.77 |
9.775 |
9.775 |
+0.437 (+4.68%)
|
797 |
| 28 Jun 2021 |
USD |
9.338 |
9.338 |
9.338 |
9.338 |
9.338 |
+0.218 (+2.39%)
|
900 |
| 23 Jun 2021 |
USD |
9.13 |
9.135 |
9.12 |
9.12 |
9.12 |
+0.16 (+1.79%)
|
2,950 |
| 22 Jun 2021 |
USD |
8.88 |
8.96 |
8.88 |
8.96 |
8.96 |
-0.24 (-2.61%)
|
600 |
| 21 Jun 2021 |
USD |
8.998 |
9.2 |
8.998 |
9.2 |
9.2 |
+0.43 (+4.90%)
|
3,500 |
| 15 Jun 2021 |
USD |
8.77 |
8.77 |
8.77 |
8.77 |
8.77 |
-0.425 (-4.62%)
|
569 |
| 14 Jun 2021 |
USD |
9.195 |
9.195 |
9.195 |
9.195 |
9.195 |
-0.2 (-2.13%)
|
13 |
| 10 Jun 2021 |
USD |
9.325 |
9.395 |
9.32 |
9.395 |
9.395 |
+0.545 (+6.16%)
|
350 |
| 8 Jun 2021 |
USD |
9.048 |
9.05 |
8.84 |
8.85 |
8.85 |
+0.135 (+1.55%)
|
11,403 |
| 7 Jun 2021 |
USD |
8.715 |
8.715 |
8.715 |
8.715 |
8.715 |
+0.293 (+3.48%)
|
422 |
| 3 Jun 2021 |
USD |
8.44 |
8.44 |
8.422 |
8.422 |
8.422 |
+0.327 (+4.04%)
|
1,461 |
| 1 Jun 2021 |
USD |
8.255 |
8.255 |
8.095 |
8.095 |
8.095 |
-0.213 (-2.56%)
|
702 |
| 28 May 2021 |
USD |
8.415 |
8.445 |
8.28 |
8.308 |
8.308 |
+0.208 (+2.57%)
|
4,565 |
| 27 May 2021 |
USD |
8.085 |
8.38 |
8.07 |
8.1 |
8.1 |
+0.34 (+4.38%)
|
13,055 |
| 25 May 2021 |
USD |
7.76 |
7.76 |
7.76 |
7.76 |
7.76 |
-0.03 (-0.39%)
|
11 |
| 21 May 2021 |
USD |
7.79 |
7.79 |
7.79 |
7.79 |
7.79 |
-0.11 (-1.39%)
|
2,290 |
| 20 May 2021 |
USD |
7.902 |
7.905 |
7.9 |
7.9 |
7.9 |
+0.298 (+3.92%)
|
5,097 |
| 19 May 2021 |
USD |
7.45 |
7.602 |
7.45 |
7.602 |
7.602 |
-0.318 (-4.02%)
|
1,340 |
| 18 May 2021 |
USD |
7.94 |
7.94 |
7.92 |
7.92 |
7.92 |
+0.015 (+0.19%)
|
1,890 |
