Dynavax Technologies Corporation historical prices

   Watch this stock

Historical chart

    21.30 
    18.54 
    15.77 
 Mar 6, 2014 Mar 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 4, 2015 19.70 21.93 19.53 21.30 1,001,256
Mar 3, 2015 18.90 19.85 18.76 19.72 709,070
Mar 2, 2015 17.85 19.17 17.68 18.81 1,107,349
Feb 27, 2015 17.52 17.72 17.38 17.60 292,510
Feb 26, 2015 17.57 17.70 17.00 17.50 149,370
Feb 25, 2015 17.03 17.78 16.89 17.54 172,585
Feb 24, 2015 17.64 17.65 16.75 17.07 202,207
Feb 23, 2015 17.73 17.86 17.38 17.57 158,939
Feb 20, 2015 17.81 17.93 17.71 17.75 188,999
Feb 19, 2015 17.47 18.16 17.37 17.76 304,307
Feb 18, 2015 17.33 17.61 17.06 17.55 294,735
Feb 17, 2015 16.92 17.49 16.88 17.37 422,012
Feb 13, 2015 16.42 17.20 16.00 16.96 331,980
Feb 12, 2015 16.25 16.34 15.92 16.30 166,379
Feb 11, 2015 16.25 16.45 15.86 16.20 243,390
Feb 10, 2015 16.10 16.38 15.84 16.20 312,699
Feb 9, 2015 16.12 16.61 15.87 16.00 292,085
Feb 6, 2015 16.45 17.06 16.05 16.14 187,131
Feb 5, 2015 16.29 16.66 16.21 16.47 256,073
Feb 4, 2015 16.21 16.28 15.80 16.18 209,920
Feb 3, 2015 16.51 16.52 16.00 16.35 249,670
Feb 2, 2015 17.17 17.42 16.22 16.42 284,299
Jan 30, 2015 16.99 17.59 16.80 17.10 745,005
Jan 29, 2015 17.03 17.16 16.57 17.10 309,151
Jan 28, 2015 18.14 18.33 16.67 17.01 787,993
Jan 27, 2015 18.19 18.72 17.93 18.10 315,626
Jan 26, 2015 17.49 18.40 17.20 18.40 419,509
Jan 23, 2015 17.94 17.94 17.34 17.54 381,829
Jan 22, 2015 18.09 18.30 17.46 17.99 271,774
Jan 21, 2015 17.89 18.23 17.65 18.03 327,786