Dynavax Technologies Corporation historical prices

   Watch this stock

Historical chart

    25.44 
    21.29 
    17.15 
 May 8, 2014 May 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 6, 2015 19.92 20.42 19.06 19.57 274,095
May 5, 2015 20.35 20.40 19.57 19.76 295,728
May 4, 2015 20.49 21.24 20.12 20.18 266,243
May 1, 2015 19.99 21.03 19.92 20.51 355,405
Apr 30, 2015 21.33 21.59 19.76 20.12 498,942
Apr 29, 2015 21.45 22.08 20.88 21.34 210,288
Apr 28, 2015 21.92 22.52 20.75 21.52 386,476
Apr 27, 2015 23.33 23.61 21.69 21.99 460,488
Apr 24, 2015 23.61 23.95 23.29 23.31 263,604
Apr 23, 2015 23.36 23.85 23.24 23.69 226,064
Apr 22, 2015 23.58 23.89 23.13 23.41 275,505
Apr 21, 2015 23.66 23.95 23.27 23.48 288,158
Apr 20, 2015 23.50 23.92 23.04 23.48 384,581
Apr 17, 2015 23.88 23.95 22.96 23.58 459,584
Apr 16, 2015 22.95 24.60 22.95 24.16 602,427
Apr 15, 2015 23.10 23.39 22.62 22.93 247,968
Apr 14, 2015 22.90 23.31 22.71 23.00 256,838
Apr 13, 2015 22.63 23.12 22.63 22.80 224,208
Apr 10, 2015 22.54 23.12 22.41 22.61 262,076
Apr 9, 2015 23.16 23.42 22.13 22.42 535,037
Apr 8, 2015 22.77 23.43 22.70 23.09 542,779
Apr 7, 2015 22.05 23.60 21.78 22.72 527,597
Apr 6, 2015 22.50 22.66 21.80 22.04 796,225
Apr 2, 2015 22.56 22.70 21.76 22.61 444,913
Apr 1, 2015 22.46 22.92 21.45 22.49 460,138
Mar 31, 2015 22.90 23.18 22.30 22.43 679,566
Mar 30, 2015 22.87 23.62 22.55 23.14 400,375
Mar 27, 2015 22.49 23.24 22.41 22.70 506,258
Mar 26, 2015 23.48 23.48 22.01 22.37 701,826
Mar 25, 2015 25.50 25.81 23.28 23.76 711,148