Dynavax Technologies Corporation historical prices

   Watch this stock

Historical chart

    20.70 
    18.13 
    15.57 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 14.43 15.27 14.24 15.10 319,437
Nov 25, 2014 14.43 14.56 14.10 14.38 261,974
Nov 24, 2014 14.28 14.68 14.02 14.39 364,334
Nov 21, 2014 14.67 14.67 14.00 14.29 401,654
Nov 20, 2014 14.28 14.58 14.10 14.51 289,886
Nov 19, 2014 14.64 14.64 14.14 14.32 423,690
Nov 18, 2014 14.46 14.80 14.30 14.67 603,451
Nov 17, 2014 14.61 14.70 14.11 14.46 539,121
Nov 14, 2014 15.56 15.64 14.54 14.68 469,457
Nov 13, 2014 16.00 16.28 15.47 15.60 448,982
Nov 12, 2014 16.53 16.53 15.79 16.04 367,721
Nov 11, 2014 15.50 17.12 15.36 16.60 831,198
Nov 10, 2014 15.51 16.40 15.05 15.98 590,911
Nov 7, 2014 15.80 16.00 15.40 15.90 131,434
Nov 6, 2014 15.40 16.60 15.20 15.90 403,455
Nov 5, 2014 15.40 16.30 15.30 15.50 242,845
Nov 4, 2014 15.90 16.50 15.86 16.20 121,355
Nov 3, 2014 16.60 16.77 15.60 15.90 186,094
Oct 31, 2014 17.20 17.40 16.40 16.40 438,476
Oct 30, 2014 16.80 17.00 16.50 16.90 193,513
Oct 29, 2014 16.90 17.10 15.90 16.80 141,235
Oct 28, 2014 16.60 17.40 16.50 16.80 312,077
Oct 27, 2014 16.20 17.30 15.90 16.80 677,604
Oct 24, 2014 15.30 16.30 15.20 16.20 509,910
Oct 23, 2014 14.80 15.30 14.35 15.30 1,087,924
Oct 22, 2014 15.20 15.50 14.60 14.70 250,532
Oct 21, 2014 15.10 15.30 14.90 15.10 89,704
Oct 20, 2014 14.80 15.30 14.80 15.10 398,309
Oct 17, 2014 15.10 15.20 14.70 14.80 107,116
Oct 16, 2014 14.20 15.00 14.00 14.90 139,489