Dynavax Technologies Corporation historical prices

   Watch this stock

Historical chart

    2.07 
    1.75 
    1.43 
 Aug 2, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2014 1.47 1.53 1.47 1.51 1,907,513
Jul 29, 2014 1.37 1.48 1.37 1.46 6,969,256
Jul 28, 2014 1.37 1.40 1.31 1.37 2,379,411
Jul 25, 2014 1.38 1.41 1.36 1.38 967,577
Jul 24, 2014 1.43 1.44 1.38 1.41 844,180
Jul 23, 2014 1.41 1.45 1.40 1.41 1,078,717
Jul 22, 2014 1.42 1.45 1.40 1.41 1,488,728
Jul 21, 2014 1.41 1.46 1.38 1.41 2,408,937
Jul 18, 2014 1.35 1.42 1.34 1.42 3,143,947
Jul 17, 2014 1.42 1.44 1.34 1.37 3,486,943
Jul 16, 2014 1.48 1.49 1.42 1.43 2,178,973
Jul 15, 2014 1.53 1.55 1.45 1.47 2,452,924
Jul 14, 2014 1.55 1.57 1.53 1.54 597,091
Jul 11, 2014 1.51 1.58 1.51 1.54 743,082
Jul 10, 2014 1.45 1.56 1.43 1.52 2,069,530
Jul 9, 2014 1.54 1.56 1.50 1.50 1,596,132
Jul 8, 2014 1.59 1.59 1.50 1.53 3,040,786
Jul 7, 2014 1.58 1.62 1.57 1.59 1,647,324
Jul 3, 2014 1.56 1.59 1.53 1.58 738,659
Jul 2, 2014 1.57 1.60 1.55 1.55 1,449,889
Jul 1, 2014 1.60 1.63 1.56 1.58 2,799,696
Jun 30, 2014 1.62 1.64 1.50 1.60 2,019,375
Jun 27, 2014 1.56 1.62 1.54 1.62 8,326,881
Jun 26, 2014 1.58 1.59 1.54 1.57 1,017,005
Jun 25, 2014 1.55 1.60 1.53 1.58 1,257,398
Jun 24, 2014 1.64 1.66 1.55 1.57 4,137,515
Jun 23, 2014 1.60 1.62 1.57 1.57 837,926
Jun 20, 2014 1.57 1.63 1.55 1.59 3,642,584
Jun 19, 2014 1.57 1.58 1.55 1.56 629,823
Jun 18, 2014 1.59 1.60 1.54 1.57 870,521