Dynavax Technologies Corporation historical prices

   Watch this stock

Historical chart

    20.70 
    18.13 
    15.57 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 15.50 15.79 15.24 15.34 781,926
Dec 18, 2014 15.24 15.65 15.14 15.52 188,473
Dec 17, 2014 14.34 15.24 14.26 15.12 209,865
Dec 16, 2014 14.32 15.13 14.18 14.34 284,042
Dec 15, 2014 15.98 16.11 14.35 14.37 395,160
Dec 12, 2014 15.45 16.32 15.21 15.94 515,996
Dec 11, 2014 15.41 15.71 15.06 15.20 148,378
Dec 10, 2014 15.84 16.03 15.29 15.38 192,196
Dec 9, 2014 15.67 16.09 15.17 15.91 363,654
Dec 8, 2014 15.28 15.90 14.91 15.81 357,778
Dec 5, 2014 14.96 15.35 14.94 15.27 243,839
Dec 4, 2014 15.11 15.11 14.77 14.87 167,883
Dec 3, 2014 15.29 15.44 14.99 15.09 237,452
Dec 2, 2014 14.09 15.24 13.99 15.21 281,938
Dec 1, 2014 14.76 14.84 14.00 14.09 322,901
Nov 28, 2014 15.07 15.44 14.82 14.86 163,762
Nov 26, 2014 14.43 15.27 14.24 15.10 319,975
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