Dynavax Technologies Corporation historical prices

   Watch this stock

Historical chart

    25.44 
    21.29 
    17.15 
 Apr 2, 2014 Mar 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 24, 2015 25.15 26.89 24.89 25.44 1,452,287
Mar 23, 2015 23.56 25.49 23.12 25.06 1,537,315
Mar 20, 2015 23.35 23.87 22.29 22.62 614,109
Mar 19, 2015 22.39 23.25 22.24 23.19 328,657
Mar 18, 2015 22.79 22.90 22.11 22.39 201,392
Mar 17, 2015 22.64 23.20 22.40 22.92 339,906
Mar 16, 2015 22.57 22.99 22.36 22.70 433,022
Mar 13, 2015 21.92 23.00 21.92 22.44 570,740
Mar 12, 2015 22.04 22.14 21.66 21.86 227,748
Mar 11, 2015 22.19 22.50 21.54 21.93 262,137
Mar 10, 2015 21.27 22.57 21.00 22.15 344,400
Mar 9, 2015 21.34 21.74 20.73 21.63 253,692
Mar 6, 2015 21.46 21.65 20.55 21.32 418,136
Mar 5, 2015 21.43 22.40 20.79 21.56 618,758
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