Dynavax Technologies Corporation Stock Price History | Historical DVAX Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2013	1.110	1.130	0.9900	1.040	0	-0.06(-5.45%)
Jun 17, 2013	1.180	1.210	1.090	1.100	4,513,841	-0.05(-4.35%)
Jun 14, 2013	1.200	1.250	1.130	1.150	0	-0.05(-4.17%)
Jun 13, 2013	1.380	1.380	1.180	1.200	9,731,381	-0.18(-13.04%)
Jun 12, 2013	1.500	1.510	1.370	1.380	4,060,673	-0.09(-6.12%)
Jun 11, 2013	1.470	1.520	1.420	1.470	8,167,407	+0.07(+5.00%)
Jun 10, 2013	1.820	1.840	1.380	1.400	27,852,332	-1.07(-43.32%)
Jun 07, 2013	2.580	2.590	2.460	2.470	0	-0.08(-3.14%)
Jun 06, 2013	2.400	2.555	2.370	2.550	3,023,547	+0.14(+5.81%)
Jun 05, 2013	2.430	2.510	2.330	2.410	0	-0.03(-1.23%)
Jun 04, 2013	2.540	2.580	2.440	2.440	0	-0.11(-4.31%)
Jun 03, 2013	2.610	2.620	2.430	2.550	2,442,169	-0.06(-2.30%)
May 31, 2013	2.600	2.650	2.590	2.610	914,749	-0.03(-1.14%)
May 30, 2013	2.560	2.650	2.540	2.640	1,010,181	+0.09(+3.53%)
May 29, 2013	2.640	2.680	2.500	2.550	2,049,656	-0.09(-3.37%)
May 28, 2013	2.570	2.680	2.540	2.639	1,089,257	+0.10(+3.90%)
May 24, 2013	2.520	2.560	2.500	2.540	0	+0.01(+0.40%)
May 23, 2013	2.470	2.545	2.410	2.530	0	+0.01(+0.40%)
May 22, 2013	2.520	2.590	2.470	2.520	0	+0.01(+0.40%)
May 21, 2013	2.470	2.540	2.440	2.510	0	+0.03(+1.21%)
May 20, 2013	2.500	2.520	2.440	2.480	0	-0.03(-1.20%)
May 17, 2013	2.490	2.550	2.430	2.510	0	+0.02(+0.80%)
May 16, 2013	2.440	2.540	2.410	2.490	2,009,842	+0.02(+0.81%)
May 15, 2013	2.460	2.480	2.390	2.470	0	+0.14(+6.01%)
May 13, 2013	2.270	2.340	2.260	2.330	0	+0.07(+3.10%)
May 10, 2013	2.230	2.300	2.200	2.260	0	+0.06(+2.73%)
May 09, 2013	2.220	2.250	2.180	2.200	0	-0.03(-1.35%)
May 08, 2013	2.180	2.264	2.170	2.230	0	+0.04(+1.83%)
May 07, 2013	2.270	2.360	2.170	2.190	0	-0.08(-3.52%)
May 06, 2013	2.290	2.300	2.240	2.270	0	-0.04(-1.73%)
May 03, 2013	2.210	2.320	2.210	2.310	0	+0.12(+5.48%)
May 02, 2013	2.230	2.270	2.180	2.190	0	-0.02(-0.90%)
May 01, 2013	2.320	2.340	2.210	2.210	0	-0.14(-5.96%)
Apr 30, 2013	2.420	2.420	2.340	2.350	0	-0.05(-2.08%)
Apr 29, 2013	2.400	2.460	2.370	2.400	838,354	+0.00(+0.00%)
Apr 26, 2013	2.480	2.480	2.380	2.400	1,930,191	-0.10(-4.00%)
Apr 25, 2013	2.480	2.545	2.480	2.500	2,233,101	+0.02(+0.81%)
Apr 24, 2013	2.470	2.500	2.400	2.480	1,301,393	-0.01(-0.40%)
Apr 23, 2013	2.410	2.490	2.380	2.490	1,992,967	+0.07(+2.89%)
Apr 22, 2013	2.400	2.410	2.350	2.420	1,784,736	+0.03(+1.26%)
Apr 19, 2013	2.350	2.400	2.300	2.390	1,575,264	+0.01(+0.42%)
Apr 18, 2013	2.290	2.380	2.210	2.380	2,117,354	+0.09(+3.93%)
Apr 17, 2013	2.150	2.355	2.110	2.290	2,461,903	+0.14(+6.51%)
Apr 16, 2013	2.230	2.270	2.100	2.150	1,937,700	-0.05(-2.27%)
Apr 15, 2013	2.390	2.390	2.200	2.200	1,469,962	-0.20(-8.33%)
Apr 12, 2013	2.420	2.420	2.320	2.400	1,678,776	-0.02(-1.03%)
Apr 11, 2013	2.370	2.460	2.340	2.425	1,941,074	+0.06(+2.54%)
Apr 10, 2013	2.420	2.470	2.360	2.365	3,160,706	-0.04(-1.87%)
Apr 09, 2013	2.400	2.470	2.360	2.410	1,898,251	+0.01(+0.42%)
Apr 08, 2013	2.390	2.415	2.270	2.400	2,169,344	+0.01(+0.42%)
Apr 05, 2013	2.300	2.410	2.300	2.390	1,603,148	+0.03(+1.27%)
Apr 04, 2013	2.320	2.385	2.300	2.360	1,795,726	+0.00(+0.00%)
Apr 03, 2013	2.240	2.380	2.240	2.360	3,582,726	+0.10(+4.42%)
Apr 02, 2013	2.160	2.280	2.090	2.260	2,757,883	+0.11(+5.12%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

WHAT'S POPULAR IN THE VILLE

The QE Carry Trade Is Imploding Right Under Everyone's Noses
Vince Foster

Immunotherapy: Four Companies on the Verge of Cancer-Treatment Breakthroughs
TM Meyer

Why Apple Inc. Can't Be Forgiven for iOS 7
Mike Schuster

What Now, Mr. Bernanke? Traders Position Into the FOMC Rate Decision
Todd Harrison

In Insider Trading, Phillip Frost Increases Stake in Opko Health Inc. and Larry Page Sells Shares of Google Inc
Jonathan Moreland

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE