Dynavax Technologies Corporation historical prices

   Watch this stock

Historical chart

    30.74 
    24.96 
    19.18 
 Sep 2, 2014 Aug 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 31, 2015 29.45 30.36 28.28 28.36 656,681
Aug 28, 2015 28.17 29.78 28.17 29.76 439,194
Aug 27, 2015 27.36 28.93 27.36 28.45 519,735
Aug 26, 2015 26.43 27.10 25.21 27.06 452,153
Aug 25, 2015 26.72 27.10 25.27 25.53 548,196
Aug 24, 2015 26.37 27.66 24.67 25.50 564,695
Aug 21, 2015 26.74 28.29 26.46 27.73 607,699
Aug 20, 2015 28.92 29.35 27.21 27.28 563,235
Aug 19, 2015 29.65 30.03 28.75 29.11 340,853
Aug 18, 2015 30.24 30.47 29.26 29.80 346,487
Aug 17, 2015 29.10 30.37 28.76 30.15 371,346
Aug 14, 2015 29.16 30.10 28.83 29.31 310,781
Aug 13, 2015 29.34 29.99 28.92 29.07 268,920
Aug 12, 2015 29.48 30.07 28.35 29.09 474,675
Aug 11, 2015 30.20 31.10 29.29 29.32 546,090
Aug 10, 2015 27.33 30.99 27.33 30.74 1,352,758
Aug 7, 2015 27.70 27.75 25.87 27.05 789,552
Aug 6, 2015 29.80 29.80 27.51 27.74 798,502
Aug 5, 2015 30.31 30.50 29.61 29.73 384,016
Aug 4, 2015 30.28 30.75 29.67 30.21 503,524
Aug 3, 2015 29.53 30.49 29.43 30.21 882,707
Jul 31, 2015 29.52 30.00 29.01 29.41 1,070,045
Jul 30, 2015 29.44 29.57 28.45 29.22 649,841
Jul 29, 2015 28.86 30.39 28.21 29.65 958,562
Jul 28, 2015 28.47 28.97 27.45 28.83 565,528
Jul 27, 2015 27.54 29.01 26.97 28.55 608,025
Jul 24, 2015 28.62 29.15 27.85 27.88 601,741
Jul 23, 2015 29.25 29.64 28.26 28.76 841,634
Jul 22, 2015 28.35 29.93 27.90 29.38 3,265,361
Jul 21, 2015 28.34 28.40 27.14 27.77 516,998