Dynavax Technologies Corporation historical prices

   Watch this stock

Historical chart

    2.07 
    1.75 
    1.43 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 1.53 1.63 1.52 1.62 5,099,105
Oct 23, 2014 1.48 1.53 1.44 1.53 10,879,240
Oct 22, 2014 1.52 1.55 1.46 1.47 2,505,325
Oct 21, 2014 1.51 1.53 1.49 1.51 897,045
Oct 20, 2014 1.48 1.53 1.48 1.51 3,983,089
Oct 17, 2014 1.51 1.52 1.47 1.48 1,071,156
Oct 16, 2014 1.42 1.50 1.40 1.49 1,394,886
Oct 15, 2014 1.42 1.45 1.39 1.44 1,011,348
Oct 14, 2014 1.40 1.46 1.39 1.45 1,388,611
Oct 13, 2014 1.38 1.46 1.34 1.38 1,418,974
Oct 10, 2014 1.40 1.46 1.37 1.37 1,394,143
Oct 9, 2014 1.46 1.48 1.41 1.41 1,149,661
Oct 8, 2014 1.43 1.53 1.41 1.45 1,841,554
Oct 7, 2014 1.43 1.47 1.41 1.41 821,781
Oct 6, 2014 1.45 1.48 1.44 1.45 787,589
Oct 3, 2014 1.46 1.46 1.42 1.46 652,620
Oct 2, 2014 1.41 1.45 1.41 1.44 640,141
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