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 )

11.76 -0.08 (-0.68%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Apr 30, 2021 10.05 10.46 9.885 9.980 2,296,800 -0.48(-4.59%)
Apr 29, 2021 10.49 10.56 10.28 10.46 1,256,544 +0.13(+1.26%)
Apr 28, 2021 10.12 10.53 10.00 10.33 1,922,329 +0.21(+2.08%)
Apr 27, 2021 9.910 10.42 9.790 10.12 2,001,352 +0.22(+2.22%)
Apr 26, 2021 9.660 9.990 9.580 9.900 1,865,280 +0.31(+3.23%)
Apr 23, 2021 9.560 9.770 9.430 9.590 1,640,000 +0.05(+0.52%)
Apr 22, 2021 9.390 9.670 8.920 9.540 3,071,006 +0.15(+1.60%)
Apr 21, 2021 9.040 9.580 8.990 9.390 3,291,148 +0.45(+5.03%)
Apr 20, 2021 10.83 10.83 8.760 8.940 7,654,602 -1.95(-17.91%)
Apr 19, 2021 10.84 11.84 10.76 10.89 4,884,257 -0.10(-0.91%)
Apr 16, 2021 10.82 11.20 10.60 10.99 2,400,700 +0.13(+1.20%)
Apr 15, 2021 10.32 11.04 10.21 10.86 3,307,482 +0.72(+7.10%)
Apr 14, 2021 9.970 10.56 9.930 10.14 2,467,450 +0.18(+1.81%)
Apr 13, 2021 10.19 10.59 9.740 9.960 1,843,805 -0.11(-1.09%)
Apr 12, 2021 10.08 10.08 9.580 10.07 1,697,050 +0.00(+0.00%)
Apr 09, 2021 9.900 10.11 9.710 10.07 1,278,700 +0.10(+1.00%)
Apr 08, 2021 9.930 10.00 9.620 9.970 1,493,372 +0.13(+1.32%)
Apr 07, 2021 10.02 10.16 9.800 9.840 1,446,781 -0.28(-2.77%)
Apr 06, 2021 10.05 10.50 10.00 10.12 3,066,640 +0.28(+2.85%)
Apr 05, 2021 9.810 9.850 9.540 9.840 1,818,130 +0.11(+1.13%)
Apr 01, 2021 9.900 10.12 9.620 9.730 1,527,800 -0.10(-1.02%)
Mar 31, 2021 9.410 9.990 9.300 9.830 2,011,041 +0.51(+5.47%)
Mar 30, 2021 9.570 9.570 9.180 9.320 1,576,774 -0.20(-2.10%)
Mar 29, 2021 9.980 9.990 9.410 9.520 2,147,782 -0.64(-6.30%)
Mar 26, 2021 10.33 10.56 9.830 10.16 1,888,800 -0.12(-1.17%)
Mar 25, 2021 9.200 10.30 9.110 10.28 2,876,880 +0.67(+6.97%)
Mar 24, 2021 10.30 10.49 9.600 9.610 3,530,231 -0.51(-5.04%)
Mar 23, 2021 10.81 10.97 10.00 10.12 3,382,940 -0.87(-7.92%)
Mar 22, 2021 10.19 11.45 10.16 10.99 5,831,545 +0.96(+9.57%)
Mar 19, 2021 9.850 10.24 9.760 10.03 9,339,900 +0.28(+2.87%)
Mar 18, 2021 10.03 10.59 9.700 9.750 2,876,211 -0.52(-5.06%)
Mar 17, 2021 9.690 10.36 9.580 10.27 2,355,017 +0.39(+3.95%)
Mar 16, 2021 10.24 10.29 9.710 9.880 2,707,923 -0.33(-3.23%)
Mar 15, 2021 9.710 10.44 9.550 10.21 3,704,341 +0.63(+6.58%)
Mar 12, 2021 9.600 9.920 9.470 9.580 2,983,100 -0.11(-1.14%)
Mar 11, 2021 9.630 9.700 9.250 9.690 2,480,553 +0.30(+3.19%)
Mar 10, 2021 9.270 9.610 9.130 9.390 2,216,798 +0.25(+2.74%)
Mar 09, 2021 8.590 9.280 8.590 9.140 2,777,236 +0.64(+7.53%)
Mar 08, 2021 8.210 8.770 8.210 8.500 2,854,002 +0.28(+3.34%)
Mar 05, 2021 8.550 8.600 7.300 8.225 5,194,700 -0.25(-2.89%)
Mar 04, 2021 8.420 8.670 7.930 8.470 3,588,837 -0.02(-0.24%)
Mar 03, 2021 8.600 8.830 8.310 8.490 3,055,218 -0.15(-1.74%)
Mar 02, 2021 8.950 9.030 8.620 8.640 2,496,640 -0.26(-2.92%)
Mar 01, 2021 9.150 9.190 8.670 8.900 3,523,315 +0.15(+1.71%)
Feb 26, 2021 9.190 10.10 8.635 8.750 9,849,800 +0.59(+7.23%)
Feb 25, 2021 9.280 9.650 8.150 8.160 4,662,005 -1.22(-13.01%)
Feb 24, 2021 9.120 9.410 8.750 9.380 2,247,630 +0.30(+3.30%)
Feb 23, 2021 8.870 9.210 8.340 9.080 4,079,058 -0.52(-5.42%)
Feb 22, 2021 10.06 10.35 9.580 9.600 3,726,336 -0.47(-4.67%)
Feb 19, 2021 9.600 11.00 9.520 10.07 8,668,500 +0.55(+5.78%)
Feb 18, 2021 9.560 9.800 9.320 9.520 3,620,793 -0.30(-3.05%)
Feb 17, 2021 9.720 9.970 9.550 9.820 3,463,988 +0.04(+0.41%)
Feb 16, 2021 9.940 10.01 9.490 9.780 3,786,764 +0.04(+0.41%)
Feb 12, 2021 9.610 10.06 9.322 9.740 3,506,600 +0.21(+2.20%)
Feb 11, 2021 9.750 10.17 9.340 9.530 4,538,932 -0.29(-2.95%)
Feb 10, 2021 10.70 10.94 9.600 9.820 6,563,695 -0.78(-7.36%)
Feb 09, 2021 11.05 11.19 10.42 10.60 5,980,391 -0.58(-5.19%)
Feb 08, 2021 9.730 11.25 9.550 11.18 10,344,302 +1.70(+17.93%)
Feb 05, 2021 9.710 10.11 9.370 9.480 4,803,800 -0.11(-1.15%)
Feb 04, 2021 9.610 10.08 8.970 9.590 10,162,930 +0.18(+1.91%)
Feb 03, 2021 9.130 9.530 8.610 9.410 8,465,103 -0.05(-0.53%)
Feb 02, 2021 10.36 10.71 8.210 9.460 25,187,098 -0.81(-7.89%)
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.