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 Feb 2024 |
USD |
13.11 |
13.11 |
12.84 |
12.9 |
12.9 |
-0.141 (-1.08%)
|
426 |
| 26 Feb 2024 |
USD |
12.7 |
13.0588 |
12.65 |
13.0412 |
13.0412 |
+0.366 (+2.89%)
|
968 |
| 23 Feb 2024 |
USD |
12.4587 |
13.03 |
12.4587 |
12.675 |
12.675 |
+0.276 (+2.23%)
|
2,850 |
| 22 Feb 2024 |
USD |
12.52 |
12.52 |
12.31 |
12.3988 |
12.3988 |
+0.069 (+0.56%)
|
869 |
| 21 Feb 2024 |
USD |
12.12 |
12.398 |
12.12 |
12.33 |
12.33 |
+0.145 (+1.19%)
|
1,876 |
| 20 Feb 2024 |
USD |
12.33 |
12.43 |
12.185 |
12.185 |
12.185 |
-0.36 (-2.87%)
|
1,173 |
| 19 Feb 2024 |
USD |
12.545 |
12.545 |
12.545 |
12.545 |
12.545 |
0.0 (0.0%)
|
0 |
| 16 Feb 2024 |
USD |
12.4 |
12.545 |
12.3588 |
12.545 |
12.545 |
+0.065 (+0.52%)
|
391 |
| 15 Feb 2024 |
USD |
12.47 |
12.5 |
12.365 |
12.48 |
12.48 |
+0.19 (+1.55%)
|
1,749 |
| 14 Feb 2024 |
USD |
12.31 |
12.33 |
12.24 |
12.29 |
12.29 |
+0.01 (+0.08%)
|
587 |
| 13 Feb 2024 |
USD |
12.3599 |
12.55 |
12.254 |
12.28 |
12.28 |
-0.595 (-4.62%)
|
974 |
| 12 Feb 2024 |
USD |
12.88 |
12.91 |
12.8 |
12.875 |
12.875 |
-0.025 (-0.19%)
|
662 |
| 9 Feb 2024 |
USD |
12.8542 |
12.93 |
12.8342 |
12.9 |
12.9 |
+0.011 (+0.09%)
|
690 |
| 8 Feb 2024 |
USD |
12.86 |
12.92 |
12.86 |
12.8885 |
12.8885 |
-0.102 (-0.78%)
|
454 |
| 7 Feb 2024 |
USD |
12.945 |
13.06 |
12.9 |
12.99 |
12.99 |
+0.045 (+0.35%)
|
1,052 |
| 6 Feb 2024 |
USD |
12.77 |
12.945 |
12.77 |
12.945 |
12.945 |
+0.235 (+1.85%)
|
510 |
| 5 Feb 2024 |
USD |
12.53 |
12.73 |
12.51 |
12.71 |
12.71 |
-0.01 (-0.08%)
|
759 |
| 2 Feb 2024 |
USD |
12.762 |
12.7899 |
12.71 |
12.72 |
12.72 |
-0.09 (-0.70%)
|
554 |
| 1 Feb 2024 |
USD |
12.795 |
12.9 |
12.68 |
12.81 |
12.81 |
-0.189 (-1.45%)
|
2,413 |
| 31 Jan 2024 |
USD |
12.95 |
13.1 |
12.95 |
12.999 |
12.999 |
-0.131 (-1.00%)
|
159 |
| 30 Jan 2024 |
USD |
13.35 |
13.35 |
13.09 |
13.13 |
13.13 |
-0.069 (-0.52%)
|
1,152 |
| 29 Jan 2024 |
USD |
13.085 |
13.225 |
13.0013 |
13.1985 |
13.1985 |
-0.301 (-2.23%)
|
2,746 |
| 26 Jan 2024 |
USD |
13.76 |
13.76 |
13.49 |
13.5 |
13.5 |
-0.28 (-2.03%)
|
317 |
| 25 Jan 2024 |
USD |
13.9 |
14.03 |
13.78 |
13.78 |
13.78 |
-0.31 (-2.20%)
|
65 |
| 24 Jan 2024 |
USD |
14.23 |
14.3 |
14.09 |
14.09 |
14.09 |
-0.03 (-0.21%)
|
1,247 |
| 23 Jan 2024 |
USD |
14.165 |
14.18 |
14.0999 |
14.1198 |
14.1198 |
-0.04 (-0.28%)
|
808 |
| 22 Jan 2024 |
USD |
13.92 |
14.16 |
13.92 |
14.16 |
14.16 |
+0.18 (+1.29%)
|
1,462 |
| 19 Jan 2024 |
USD |
14.02 |
14.02 |
13.85 |
13.98 |
13.98 |
-0.005 (-0.04%)
|
112 |
| 18 Jan 2024 |
USD |
14.01 |
14.03 |
13.8525 |
13.985 |
13.985 |
-0.005 (-0.04%)
|
272 |
| 17 Jan 2024 |
USD |
14 |
14.05 |
13.87 |
13.99 |
13.99 |
-0.302 (-2.12%)
|
492 |
