Dynavax Technologies Corporation historical prices

   Watch this stock

Historical chart

    25.44 
    21.43 
    17.41 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 21.85 22.12 21.63 21.74 317,708
May 21, 2015 21.27 22.24 20.76 21.98 1,011,449
May 20, 2015 20.94 21.40 20.58 21.39 231,858
May 19, 2015 20.86 21.38 20.57 20.81 206,589
May 18, 2015 20.09 21.00 20.06 21.00 241,917
May 15, 2015 20.43 20.52 19.77 20.21 200,823
May 14, 2015 20.18 20.51 19.75 20.40 166,236
May 13, 2015 20.40 20.54 19.91 20.15 245,564
May 12, 2015 19.97 20.39 19.59 20.28 227,586
May 11, 2015 19.94 20.55 19.91 20.04 296,617
May 8, 2015 19.98 20.04 19.54 19.95 321,479
May 7, 2015 19.16 19.99 18.53 19.66 419,226
May 6, 2015 19.92 20.42 19.06 19.57 274,095
May 5, 2015 20.35 20.40 19.57 19.76 295,728
May 4, 2015 20.49 21.24 20.12 20.18 266,243
May 1, 2015 19.99 21.03 19.92 20.51 355,405
Apr 30, 2015 21.33 21.59 19.76 20.12 498,942
Apr 29, 2015 21.45 22.08 20.88 21.34 210,288
Apr 28, 2015 21.92 22.52 20.75 21.52 386,476
Apr 27, 2015 23.33 23.61 21.69 21.99 460,488
Apr 24, 2015 23.61 23.95 23.29 23.31 263,604
Apr 23, 2015 23.36 23.85 23.24 23.69 226,064
Apr 22, 2015 23.58 23.89 23.13 23.41 275,505
Apr 21, 2015 23.66 23.95 23.27 23.48 288,158
Apr 20, 2015 23.50 23.92 23.04 23.48 384,581
Apr 17, 2015 23.88 23.95 22.96 23.58 459,584
Apr 16, 2015 22.95 24.60 22.95 24.16 602,427
Apr 15, 2015 23.10 23.39 22.62 22.93 247,968
Apr 14, 2015 22.90 23.31 22.71 23.00 256,838
Apr 13, 2015 22.63 23.12 22.63 22.80 224,208