Dynavax Technologies Corporation historical prices

   Watch this stock

Historical chart

    2.07 
    1.75 
    1.43 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 1.42 1.44 1.41 1.42 1,240,461
Sep 30, 2014 1.53 1.53 1.43 1.43 1,620,722
Sep 29, 2014 1.41 1.52 1.40 1.46 3,302,426
Sep 26, 2014 1.42 1.43 1.40 1.42 496,100
Sep 25, 2014 1.45 1.45 1.42 1.42 1,006,158
Sep 24, 2014 1.42 1.46 1.40 1.45 1,181,648
Sep 23, 2014 1.40 1.43 1.37 1.41 1,209,611
Sep 22, 2014 1.45 1.47 1.40 1.42 2,180,596
Sep 19, 2014 1.35 1.47 1.34 1.44 5,025,847
Sep 18, 2014 1.35 1.36 1.34 1.35 920,461
Sep 17, 2014 1.34 1.38 1.32 1.34 502,911
Sep 16, 2014 1.39 1.39 1.32 1.35 2,291,907
Sep 15, 2014 1.42 1.42 1.37 1.38 991,540
Sep 12, 2014 1.43 1.43 1.40 1.41 892,443
Sep 11, 2014 1.41 1.44 1.39 1.43 951,660
Sep 10, 2014 1.36 1.43 1.36 1.43 3,084,294
Sep 9, 2014 1.37 1.43 1.37 1.38 914,237
Sep 8, 2014 1.37 1.39 1.37 1.39 599,985
Sep 5, 2014 1.39 1.39 1.36 1.38 990,853
Sep 4, 2014 1.40 1.42 1.38 1.38 573,129
Sep 3, 2014 1.40 1.41 1.38 1.38 1,199,994
Sep 2, 2014 1.43 1.45 1.39 1.40 1,038,815
Aug 29, 2014 1.42 1.44 1.38 1.42 1,614,877
Aug 28, 2014 1.40 1.43 1.38 1.38 833,729
Aug 27, 2014 1.45 1.45 1.39 1.42 1,625,465
Aug 26, 2014 1.44 1.46 1.43 1.45 787,459
Aug 25, 2014 1.43 1.46 1.43 1.43 539,558
Aug 22, 2014 1.41 1.45 1.38 1.43 1,118,703
Aug 21, 2014 1.43 1.43 1.40 1.41 690,961
Aug 20, 2014 1.42 1.44 1.41 1.42 568,797