Dynavax Technologies Corporation historical prices

   Watch this stock

Historical chart

    31.68 
    26.45 
    21.23 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 21.79 22.42 20.93 21.05 842,376
Feb 4, 2016 23.03 24.13 21.80 21.99 807,847
Feb 3, 2016 23.40 23.54 21.88 22.82 761,182
Feb 2, 2016 23.55 23.89 22.81 23.36 661,995
Feb 1, 2016 23.51 24.90 23.51 23.80 907,982
Jan 29, 2016 22.63 24.21 22.38 24.09 1,165,704
Jan 28, 2016 24.49 24.86 22.50 22.63 823,184
Jan 27, 2016 25.81 26.38 24.02 24.36 977,390
Jan 26, 2016 26.26 26.89 25.31 26.06 1,160,352
Jan 25, 2016 25.01 27.92 24.76 26.31 1,912,977
Jan 22, 2016 23.28 26.80 22.85 25.45 3,442,646
Jan 21, 2016 22.97 24.52 22.35 22.91 1,147,472
Jan 20, 2016 20.78 23.90 19.94 23.15 1,578,003
Jan 19, 2016 21.64 22.42 20.73 21.18 1,609,250
Jan 15, 2016 22.41 22.49 20.06 21.05 1,354,699
Jan 14, 2016 22.89 23.64 21.35 23.13 1,573,265
Jan 13, 2016 23.83 24.30 22.22 22.86 2,117,190
Jan 12, 2016 25.30 26.33 22.26 23.65 1,668,271
Jan 11, 2016 26.98 27.18 24.55 25.03 1,166,650
Jan 8, 2016 29.85 29.86 26.47 26.79 2,217,868
Jan 7, 2016 26.11 29.72 23.70 29.70 10,198,652
Jan 6, 2016 23.07 23.07 20.24 21.18 934,180
Jan 5, 2016 23.17 23.94 22.80 23.16 1,005,623
Jan 4, 2016 23.55 24.00 22.87 23.15 712,153
Dec 31, 2015 23.83 24.39 23.60 24.16 759,791
Dec 30, 2015 24.50 24.72 23.65 24.05 921,836
Dec 29, 2015 24.90 25.07 24.22 24.49 797,164
Dec 28, 2015 27.04 27.20 24.81 24.91 842,374
Dec 24, 2015 26.58 27.38 26.50 27.16 292,155
Dec 23, 2015 26.65 26.95 26.28 26.57 511,280