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 )

11.17 -0.25 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2021 19.46 20.45 19.19 19.21 3,473,133 -0.23(-1.18%)
Sep 29, 2021 18.69 19.99 17.94 19.44 5,992,002 +1.13(+6.17%)
Sep 28, 2021 18.15 18.94 17.83 18.31 4,320,846 -0.18(-0.97%)
Sep 27, 2021 20.00 20.96 18.31 18.49 6,244,600 -1.34(-6.76%)
Sep 24, 2021 19.20 20.27 18.91 19.83 5,235,615 +0.23(+1.17%)
Sep 23, 2021 17.93 19.60 17.74 19.60 7,927,560 +0.84(+4.48%)
Sep 22, 2021 15.80 20.66 15.77 18.76 30,498,832 +3.90(+26.24%)
Sep 21, 2021 15.02 15.22 14.41 14.86 1,760,360 -0.11(-0.73%)
Sep 20, 2021 14.43 15.17 14.29 14.97 2,625,684 +0.08(+0.54%)
Sep 17, 2021 14.57 15.07 14.26 14.89 5,996,048 +0.45(+3.12%)
Sep 16, 2021 14.44 14.85 14.10 14.44 1,880,526 -0.04(-0.28%)
Sep 15, 2021 13.50 14.57 13.30 14.48 3,684,137 +0.56(+4.02%)
Sep 14, 2021 14.57 14.72 13.71 13.92 4,762,349 -0.82(-5.56%)
Sep 13, 2021 15.33 15.33 13.90 14.74 12,730,178 -2.81(-16.01%)
Sep 10, 2021 19.12 19.12 17.41 17.55 4,658,155 -1.39(-7.34%)
Sep 09, 2021 18.07 19.44 18.02 18.94 3,953,056 +0.68(+3.72%)
Sep 08, 2021 17.70 18.45 17.31 18.26 4,650,043 +0.63(+3.57%)
Sep 07, 2021 17.82 18.33 17.23 17.63 3,329,693 -0.03(-0.17%)
Sep 03, 2021 17.07 18.45 17.00 17.66 4,589,152 -0.03(-0.17%)
Sep 02, 2021 19.12 19.19 17.20 17.69 6,827,143 -1.31(-6.89%)
Sep 01, 2021 20.14 20.40 18.20 19.00 12,633,883 -0.46(-2.36%)
Aug 31, 2021 18.26 20.00 18.26 19.46 10,185,460 +1.37(+7.57%)
Aug 30, 2021 17.44 18.60 17.10 18.09 8,828,969 +1.19(+7.04%)
Aug 27, 2021 18.07 18.50 15.98 16.90 17,712,076 -0.65(-3.70%)
Aug 26, 2021 16.41 18.13 16.34 17.55 12,327,418 +1.31(+8.07%)
Aug 25, 2021 15.42 17.11 15.08 16.24 10,889,721 +1.11(+7.34%)
Aug 24, 2021 13.87 15.28 13.41 15.13 5,781,116 +1.36(+9.88%)
Aug 23, 2021 12.44 13.86 12.31 13.77 5,289,984 +1.73(+14.37%)
Aug 20, 2021 11.67 12.19 11.61 12.04 2,603,254 +0.42(+3.61%)
Aug 19, 2021 11.50 12.11 11.44 11.62 2,292,905 -0.19(-1.61%)
Aug 18, 2021 12.38 12.59 11.77 11.81 2,773,965 -0.47(-3.83%)
Aug 17, 2021 11.95 12.38 11.55 12.28 3,381,011 +0.17(+1.40%)
Aug 16, 2021 13.04 13.17 11.77 12.11 4,540,551 -1.09(-8.26%)
Aug 13, 2021 13.03 13.87 12.80 13.20 5,264,069 +0.42(+3.29%)
Aug 12, 2021 12.51 12.95 12.17 12.78 4,809,909 +0.65(+5.36%)
Aug 11, 2021 11.84 12.23 11.80 12.13 2,997,641 +0.44(+3.76%)
Aug 10, 2021 11.44 11.69 11.15 11.69 3,473,258 +0.11(+0.95%)
Aug 09, 2021 10.72 11.90 10.65 11.58 4,922,056 +0.84(+7.82%)
Aug 06, 2021 10.72 11.24 10.54 10.74 4,843,518 +0.41(+3.97%)
Aug 05, 2021 9.910 10.78 9.781 10.33 5,156,649 +0.45(+4.55%)
Aug 04, 2021 9.700 10.00 9.665 9.880 1,808,985 +0.14(+1.44%)
Aug 03, 2021 9.450 9.760 9.330 9.740 1,143,183 +0.29(+3.07%)
Aug 02, 2021 9.340 9.670 9.290 9.450 1,146,574 +0.11(+1.18%)
Jul 30, 2021 9.460 9.469 9.200 9.340 1,287,779 -0.16(-1.68%)
Jul 29, 2021 9.650 9.760 9.480 9.500 778,867 -0.12(-1.25%)
Jul 28, 2021 9.330 9.695 9.280 9.620 2,207,777 +0.42(+4.57%)
Jul 27, 2021 9.330 9.330 9.049 9.200 1,215,707 -0.08(-0.86%)
Jul 26, 2021 9.450 9.540 9.265 9.280 932,880 -0.19(-2.01%)
Jul 23, 2021 9.750 9.785 9.140 9.470 1,130,543 -0.24(-2.47%)
Jul 22, 2021 9.800 9.950 9.550 9.710 1,437,698 +0.02(+0.21%)
Jul 21, 2021 9.480 9.830 9.430 9.690 1,333,754 +0.20(+2.11%)
Jul 20, 2021 9.260 9.630 9.200 9.490 1,292,124 +0.31(+3.38%)
Jul 19, 2021 9.200 9.380 9.020 9.180 1,399,441 -0.22(-2.34%)
Jul 16, 2021 9.490 9.690 9.270 9.400 1,728,508 -0.04(-0.42%)
Jul 15, 2021 9.180 9.460 9.000 9.440 1,619,721 +0.28(+3.06%)
Jul 14, 2021 9.030 9.460 9.030 9.160 1,404,521 -0.14(-1.51%)
Jul 13, 2021 9.350 9.460 9.010 9.300 994,416 -0.08(-0.85%)
Jul 12, 2021 9.440 9.530 9.270 9.380 678,941 -0.10(-1.05%)
Jul 09, 2021 9.300 9.490 9.060 9.480 993,606 +0.23(+2.49%)
Jul 08, 2021 8.900 9.400 8.880 9.250 1,350,480 +0.08(+0.87%)
Jul 07, 2021 9.500 9.617 9.060 9.170 2,380,240 -0.33(-3.47%)
Jul 06, 2021 10.14 10.25 9.470 9.500 2,393,843 -0.40(-4.04%)
Jul 02, 2021 10.19 10.24 9.800 9.900 1,094,617 -0.33(-3.23%)
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.