Dynavax Technologies Corporation historical prices

   Watch this stock

Historical chart

    2.07 
    1.75 
    1.43 
 Aug 30, 2013 Aug 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2014 1.40 1.43 1.38 1.38 833,729
Aug 27, 2014 1.45 1.45 1.39 1.42 1,625,465
Aug 26, 2014 1.44 1.46 1.43 1.45 787,459
Aug 25, 2014 1.43 1.46 1.43 1.43 539,558
Aug 22, 2014 1.41 1.45 1.38 1.43 1,118,703
Aug 21, 2014 1.43 1.43 1.40 1.41 690,961
Aug 20, 2014 1.42 1.44 1.41 1.42 568,797
Aug 19, 2014 1.46 1.47 1.41 1.41 1,550,156
Aug 18, 2014 1.49 1.49 1.44 1.47 873,779
Aug 15, 2014 1.53 1.53 1.45 1.46 1,469,263
Aug 14, 2014 1.48 1.54 1.46 1.49 1,464,210
Aug 13, 2014 1.45 1.49 1.44 1.47 522,638
Aug 12, 2014 1.46 1.52 1.41 1.45 1,238,699
Aug 11, 2014 1.39 1.48 1.38 1.46 1,206,909
Aug 8, 2014 1.43 1.43 1.37 1.38 1,438,998
Aug 7, 2014 1.46 1.50 1.43 1.44 1,708,930
Aug 6, 2014 1.47 1.53 1.47 1.52 1,711,994
Aug 5, 2014 1.49 1.52 1.48 1.51 1,614,520
Aug 4, 2014 1.45 1.50 1.44 1.49 2,199,800
Aug 1, 2014 1.47 1.48 1.41 1.43 1,968,116
Jul 31, 2014 1.48 1.51 1.46 1.48 1,458,917
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