Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynavax Technologies (NQ: DVAX )

11.21 +0.04 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 16.95 17.20 15.35 15.85 23,112,628 +6.60(+71.35%)
Jul 27, 2017 9.250 9.250 9.250 1,704,898 -1.15(-11.06%)
Jul 26, 2017 8.950 10.75 8.150 10.40 10,705,789 +0.50(+5.05%)
Jul 25, 2017 10.75 10.80 9.700 9.900 3,405,350 -0.75(-7.04%)
Jul 24, 2017 9.750 10.65 9.700 10.65 3,848,835 +1.05(+10.94%)
Jul 21, 2017 9.650 9.850 9.450 9.600 1,124,340 +0.05(+0.52%)
Jul 20, 2017 9.400 9.850 9.350 9.550 1,637,160 +0.15(+1.60%)
Jul 19, 2017 9.750 9.800 9.250 9.400 1,192,267 -0.20(-2.08%)
Jul 18, 2017 9.900 10.00 9.350 9.600 1,193,416 -0.20(-2.04%)
Jul 17, 2017 9.800 10.40 9.750 9.800 1,854,800 +0.10(+1.03%)
Jul 14, 2017 9.400 9.900 9.300 9.700 1,334,133 +0.35(+3.74%)
Jul 13, 2017 9.100 9.575 8.925 9.350 888,316 +0.20(+2.19%)
Jul 12, 2017 9.300 9.400 9.000 9.150 924,857 -0.05(-0.54%)
Jul 11, 2017 9.000 9.400 8.700 9.200 1,518,341 +0.20(+2.22%)
Jul 10, 2017 9.800 9.850 8.850 9.000 2,151,079 -0.80(-8.16%)
Jul 07, 2017 9.600 9.900 9.550 9.800 800,016 +0.20(+2.08%)
Jul 06, 2017 9.550 9.750 9.350 9.600 1,098,073 +0.00(+0.00%)
Jul 05, 2017 9.950 10.10 9.600 9.600 1,700,654 -0.30(-3.03%)
Jul 03, 2017 9.600 10.00 9.600 9.900 668,925 +0.25(+2.59%)
Jun 30, 2017 10.00 10.03 9.500 9.650 1,420,928 -0.35(-3.50%)
Jun 29, 2017 10.20 10.45 9.950 10.00 1,300,942 -0.15(-1.48%)
Jun 28, 2017 10.15 10.30 9.850 10.15 1,930,824 +0.15(+1.50%)
Jun 27, 2017 10.40 10.53 9.900 10.00 2,308,285 -0.35(-3.38%)
Jun 26, 2017 10.30 10.70 10.00 10.35 3,275,416 +0.40(+4.02%)
Jun 23, 2017 9.750 10.00 9.500 9.950 2,697,182 +0.25(+2.58%)
Jun 22, 2017 9.450 10.05 9.450 9.700 3,024,413 +0.35(+3.74%)
Jun 21, 2017 9.050 9.400 8.700 9.350 3,134,458 +0.50(+5.65%)
Jun 20, 2017 8.400 8.950 8.275 8.850 2,630,939 +0.55(+6.63%)
Jun 19, 2017 8.050 8.575 7.950 8.300 2,454,554 +0.45(+5.73%)
Jun 16, 2017 7.550 7.925 7.550 7.850 1,634,773 +0.20(+2.61%)
Jun 15, 2017 7.800 7.950 7.400 7.650 1,709,520 -0.20(-2.55%)
Jun 14, 2017 7.800 7.850 7.500 7.850 1,009,121 +0.10(+1.29%)
Jun 13, 2017 8.050 8.325 7.700 7.750 2,049,263 -0.15(-1.90%)
Jun 12, 2017 7.400 7.900 7.200 7.900 2,080,915 +0.70(+9.72%)
Jun 09, 2017 7.150 7.500 7.000 7.200 2,437,617 +0.10(+1.41%)
Jun 08, 2017 7.050 7.100 6.900 7.100 1,090,653 +0.10(+1.43%)
Jun 07, 2017 7.200 7.200 6.750 7.000 2,315,732 +0.00(+0.00%)
Jun 06, 2017 6.800 7.150 6.600 7.000 4,798,410 +0.10(+1.45%)
Jun 05, 2017 7.500 7.800 6.700 6.900 13,290,405 +1.00(+16.95%)
Jun 02, 2017 5.700 6.000 5.600 5.900 1,562,426 +0.25(+4.42%)
Jun 01, 2017 5.550 5.700 5.375 5.650 675,890 +0.15(+2.73%)
May 31, 2017 5.650 5.650 5.350 5.500 659,112 -0.10(-1.79%)
May 30, 2017 5.700 5.800 5.500 5.600 557,288 -0.10(-1.75%)
May 26, 2017 5.750 5.790 5.550 5.700 1,131,272 +0.15(+2.70%)
May 25, 2017 5.600 5.600 5.500 5.550 194,982 +0.00(+0.00%)
May 24, 2017 5.650 5.650 5.500 5.550 339,567 -0.05(-0.89%)
May 23, 2017 5.500 5.633 5.400 5.600 442,730 +0.10(+1.82%)
May 22, 2017 5.500 5.600 5.350 5.500 596,338 +0.00(+0.00%)
May 19, 2017 5.550 5.625 5.400 5.500 356,136 -0.10(-1.79%)
May 18, 2017 5.500 5.725 5.500 5.600 685,270 +0.05(+0.90%)
May 17, 2017 5.550 5.650 5.475 5.550 481,128 -0.05(-0.89%)
May 16, 2017 5.600 5.625 5.500 5.600 338,431 +0.00(+0.00%)
May 15, 2017 5.650 5.700 5.550 5.600 751,575 +0.00(+0.00%)
May 12, 2017 5.500 5.650 5.400 5.600 894,776 +0.05(+0.90%)
May 11, 2017 5.550 5.625 5.450 5.550 607,211 -0.05(-0.89%)
May 10, 2017 5.500 5.650 5.450 5.600 610,885 +0.05(+0.90%)
May 09, 2017 5.400 5.750 5.350 5.550 746,670 +0.15(+2.78%)
May 08, 2017 5.300 5.500 5.150 5.400 635,640 -0.10(-1.82%)
May 05, 2017 5.500 5.575 5.350 5.500 442,980 +0.00(+0.00%)
May 04, 2017 5.550 5.600 5.350 5.500 350,233 +0.00(+0.00%)
May 03, 2017 5.450 5.600 5.400 5.500 383,837 +0.00(+0.00%)
May 02, 2017 5.550 5.600 5.300 5.500 805,547 -0.05(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.