Dynavax Technologies Corporation historical prices

   Watch this stock

Historical chart

    20.40 
    17.93 
    15.47 
 Jan 29, 2014 Jan 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 20, 2015 18.12 18.37 17.17 18.15 233,023
Jan 16, 2015 17.84 18.40 17.77 18.09 246,809
Jan 15, 2015 18.75 18.75 17.66 17.92 400,752
Jan 14, 2015 18.12 18.76 17.42 18.75 504,408
Jan 13, 2015 18.61 18.85 18.04 18.27 647,832
Jan 12, 2015 18.11 18.80 17.84 18.58 606,545
Jan 9, 2015 18.02 18.09 17.50 17.71 386,139
Jan 8, 2015 17.96 18.10 17.66 17.97 313,405
Jan 7, 2015 17.29 17.92 17.29 17.85 274,851
Jan 6, 2015 17.51 17.64 16.90 17.20 254,928
Jan 5, 2015 17.25 17.75 17.06 17.48 362,497
Jan 2, 2015 17.03 17.67 17.00 17.41 258,565
Dec 31, 2014 17.16 17.48 16.78 16.86 221,598
Dec 30, 2014 16.30 18.12 16.19 17.02 452,253
Dec 29, 2014 15.58 16.33 15.58 16.32 274,126
Dec 26, 2014 15.49 15.75 15.35 15.62 101,503
Dec 24, 2014 15.02 15.60 15.00 15.35 142,346
Dec 23, 2014 15.17 15.24 14.62 15.05 356,602
Dec 22, 2014 15.31 15.45 14.57 15.13 236,709
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