Dynavax Technologies Corp.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Nov 2020 |
USD |
4.35 |
4.35 |
4.35 |
4.35 |
4.35 |
-0.11 (-2.47%)
|
851 |
| 18 Nov 2020 |
USD |
4.46 |
4.46 |
4.46 |
4.46 |
4.46 |
+0.367 (+8.98%)
|
1,000 |
| 9 Nov 2020 |
USD |
4.0925 |
4.0925 |
4.0925 |
4.0925 |
4.0925 |
-0.96 (-19.00%)
|
23,142 |
| 22 Sep 2020 |
USD |
5.0526 |
5.0526 |
5.0526 |
5.0526 |
5.0526 |
-4.263 (-45.76%)
|
270 |
| 26 Jun 2020 |
USD |
9.3156 |
9.3156 |
9.3156 |
9.3156 |
9.3156 |
+2.345 (+33.65%)
|
13,926 |
| 4 Jun 2020 |
USD |
6.9704 |
6.9704 |
6.9704 |
6.9704 |
6.9704 |
-0.21 (-2.92%)
|
1,455 |
| 3 Jun 2020 |
USD |
7.3128 |
7.3128 |
7.18 |
7.18 |
7.18 |
+0.425 (+6.30%)
|
14,364 |
| 2 Jun 2020 |
USD |
7.01 |
7.01 |
6.7547 |
6.7547 |
6.7547 |
-0.074 (-1.09%)
|
80,796 |
| 1 Jun 2020 |
USD |
6.32 |
6.8291 |
6 |
6.8291 |
6.8291 |
+1.179 (+20.87%)
|
41,397 |
| 29 May 2020 |
USD |
5.6571 |
5.6571 |
5.65 |
5.65 |
5.65 |
-6.36 (-52.96%)
|
43,151 |
| 16 Jan 2019 |
USD |
11.95 |
12.42 |
11.85 |
12.01 |
12.01 |
-1.94 (-13.91%)
|
219 |
| 26 Jul 2018 |
USD |
13.95 |
14.05 |
13.9 |
13.95 |
13.95 |
-1.2 (-7.92%)
|
46,276 |
| 13 Jul 2018 |
USD |
15.15 |
15.25 |
15.1 |
15.15 |
15.15 |
-0.95 (-5.90%)
|
15,904 |
| 9 Jul 2018 |
USD |
16.1 |
16.1 |
16.1 |
16.1 |
16.1 |
+0.3 (+1.90%)
|
100 |
| 6 Jul 2018 |
USD |
15.65 |
15.8 |
15.65 |
15.8 |
15.8 |
+0.5 (+3.27%)
|
146 |
| 5 Jul 2018 |
USD |
15.3 |
15.3 |
15.3 |
15.3 |
15.3 |
-0.5 (-3.16%)
|
100 |
| 20 Jun 2018 |
USD |
15.85 |
15.85 |
15.8 |
15.8 |
15.8 |
+0.45 (+2.93%)
|
800 |
| 8 Jun 2018 |
USD |
15.65 |
15.65 |
15.35 |
15.35 |
15.35 |
-0.25 (-1.60%)
|
200 |
| 7 Jun 2018 |
USD |
15.6 |
15.6 |
15.6 |
15.6 |
15.6 |
-1 (-6.02%)
|
100 |
| 22 May 2018 |
USD |
16.6 |
16.6 |
16.6 |
16.6 |
16.6 |
-0.5 (-2.92%)
|
485 |
| 21 May 2018 |
USD |
17.1 |
17.1 |
17.1 |
17.1 |
17.1 |
-2.25 (-11.63%)
|
77 |
| 17 May 2018 |
USD |
19.35 |
19.35 |
19.35 |
19.35 |
19.35 |
+2.4 (+14.16%)
|
75 |
| 1 May 2018 |
USD |
16.95 |
16.95 |
16.95 |
16.95 |
16.95 |
-1.35 (-7.38%)
|
532 |
| 30 Apr 2018 |
USD |
18.3 |
18.3 |
18.3 |
18.3 |
18.3 |
-0.4 (-2.14%)
|
73 |
| 20 Apr 2018 |
USD |
18.7 |
18.7 |
18.7 |
18.7 |
18.7 |
-1.05 (-5.32%)
|
300 |
| 16 Apr 2018 |
USD |
19.75 |
19.75 |
19.75 |
19.75 |
19.75 |
+0.35 (+1.80%)
|
313 |
| 6 Apr 2018 |
USD |
19.4 |
19.4 |
19.4 |
19.4 |
19.4 |
+1.1 (+6.01%)
|
217 |
| 4 Apr 2018 |
USD |
18.3 |
18.3 |
18.3 |
18.3 |
18.3 |
-1.35 (-6.87%)
|
2,228 |
| 29 Mar 2018 |
USD |
19.65 |
19.65 |
19.65 |
19.65 |
19.65 |
+2.2 (+12.61%)
|
137 |
| 21 Mar 2018 |
USD |
17.45 |
17.45 |
17.45 |
17.45 |
17.45 |
+1 (+6.08%)
|
966 |
