Dynavax Technologies Corp.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
6 Apr 2021 |
USD |
10.195 |
10.43 |
10.092 |
10.292 |
10.292 |
+0.262 (+2.61%)
|
10,356 |
1 Apr 2021 |
USD |
9.784 |
10.03 |
9.784 |
10.03 |
10.03 |
+0.122 (+1.23%)
|
50 |
31 Mar 2021 |
USD |
9.908 |
9.908 |
9.908 |
9.908 |
9.908 |
+0.586 (+6.29%)
|
11,026 |
30 Mar 2021 |
USD |
9.322 |
9.322 |
9.322 |
9.322 |
9.322 |
-0.266 (-2.77%)
|
2,121 |
29 Mar 2021 |
USD |
9.588 |
9.588 |
9.588 |
9.588 |
9.588 |
-0.282 (-2.86%)
|
13,485 |
26 Mar 2021 |
USD |
9.88 |
9.88 |
9.87 |
9.87 |
9.87 |
-0.11 (-1.10%)
|
427 |
25 Mar 2021 |
USD |
9.588 |
9.98 |
9.386 |
9.98 |
9.98 |
-0.232 (-2.27%)
|
7,811 |
24 Mar 2021 |
USD |
10.182 |
10.212 |
10.155 |
10.212 |
10.212 |
-0.308 (-2.93%)
|
1,058 |
23 Mar 2021 |
USD |
10.67 |
10.67 |
10.52 |
10.52 |
10.52 |
-0.818 (-7.21%)
|
1,591 |
22 Mar 2021 |
USD |
10.438 |
11.41 |
10.438 |
11.338 |
11.338 |
+1.256 (+12.46%)
|
5,667 |
19 Mar 2021 |
USD |
10.024 |
10.082 |
10.024 |
10.082 |
10.082 |
+0.12 (+1.20%)
|
706 |
18 Mar 2021 |
USD |
10.3897 |
10.3897 |
9.962 |
9.962 |
9.962 |
+0.24 (+2.47%)
|
2,798 |
17 Mar 2021 |
USD |
9.722 |
9.722 |
9.722 |
9.722 |
9.722 |
-0.293 (-2.93%)
|
388 |
16 Mar 2021 |
USD |
10.158 |
10.158 |
10.015 |
10.015 |
10.015 |
-0.275 (-2.67%)
|
1,893 |
15 Mar 2021 |
USD |
9.752 |
10.43 |
9.752 |
10.29 |
10.29 |
+0.678 (+7.05%)
|
5,032 |
12 Mar 2021 |
USD |
9.615 |
9.615 |
9.612 |
9.612 |
9.612 |
+0.147 (+1.55%)
|
1,627 |
11 Mar 2021 |
USD |
9.618 |
9.618 |
9.465 |
9.465 |
9.465 |
+0.265 (+2.88%)
|
1,002 |
10 Mar 2021 |
USD |
9.398 |
9.565 |
9.2 |
9.2 |
9.2 |
+0.15 (+1.66%)
|
1,720 |
9 Mar 2021 |
USD |
8.872 |
9.05 |
8.812 |
9.05 |
9.05 |
+0.46 (+5.36%)
|
2,053 |
8 Mar 2021 |
USD |
8.418 |
8.61 |
8.418 |
8.59 |
8.59 |
+0.778 (+9.96%)
|
8,963 |
5 Mar 2021 |
USD |
8.235 |
8.235 |
7.812 |
7.812 |
7.812 |
-0.41 (-4.99%)
|
1,183 |
4 Mar 2021 |
USD |
8.3135 |
8.545 |
8.222 |
8.222 |
8.222 |
-0.113 (-1.36%)
|
1,073 |
3 Mar 2021 |
USD |
8.395 |
8.395 |
8.335 |
8.335 |
8.335 |
-0.41 (-4.69%)
|
8,485 |
2 Mar 2021 |
USD |
8.752 |
8.938 |
8.745 |
8.745 |
8.745 |
-0.145 (-1.63%)
|
521 |
26 Feb 2021 |
USD |
9.3881 |
9.9097 |
8.87 |
8.89 |
8.89 |
-0.36 (-3.89%)
|
19,993 |
25 Feb 2021 |
USD |
9.135 |
9.25 |
8.91 |
9.25 |
9.25 |
+0.022 (+0.24%)
|
24,454 |
24 Feb 2021 |
USD |
8.848 |
9.228 |
8.848 |
9.228 |
9.228 |
+0.236 (+2.62%)
|
8,111 |
23 Feb 2021 |
USD |
9 |
9 |
8.6581 |
8.992 |
8.992 |
-0.92 (-9.28%)
|
10,117 |
22 Feb 2021 |
USD |
10.055 |
10.055 |
9.798 |
9.912 |
9.912 |
-0.78 (-7.30%)
|
19,707 |
19 Feb 2021 |
USD |
9.768 |
10.98 |
9.768 |
10.692 |
10.692 |
+1.147 (+12.02%)
|
20,897 |