Dynavax Technologies Corporation historical prices

   Watch this stock

Historical chart

    2.64 
    2.10 
    1.55 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 1.50 1.53 1.46 1.50 1,116,203
Apr 16, 2014 1.46 1.54 1.43 1.50 2,588,308
Apr 15, 2014 1.52 1.54 1.40 1.45 4,836,051
Apr 14, 2014 1.59 1.60 1.43 1.50 7,885,759
Apr 11, 2014 1.57 1.66 1.54 1.56 3,056,314
Apr 10, 2014 1.70 1.71 1.60 1.61 1,492,648
Apr 9, 2014 1.67 1.72 1.64 1.71 1,450,747
Apr 8, 2014 1.61 1.67 1.58 1.65 1,653,401
Apr 7, 2014 1.61 1.66 1.57 1.60 3,294,828
Apr 4, 2014 1.69 1.70 1.55 1.62 3,804,431
Apr 3, 2014 1.73 1.74 1.66 1.67 1,909,905
Apr 2, 2014 1.79 1.82 1.71 1.72 1,619,807
Apr 1, 2014 1.84 1.84 1.71 1.78 1,610,094
Mar 31, 2014 1.70 1.81 1.66 1.81 3,047,207
Mar 28, 2014 1.76 1.78 1.66 1.69 2,923,618
Mar 27, 2014 1.67 1.78 1.62 1.78 7,482,114
Mar 26, 2014 1.74 1.76 1.68 1.68 3,826,055
Mar 25, 2014 1.76 1.79 1.68 1.74 3,578,044
Mar 24, 2014 1.86 1.88 1.73 1.73 3,854,133
Mar 21, 2014 1.90 1.91 1.80 1.85 6,510,463
Mar 20, 2014 1.87 1.93 1.84 1.88 1,401,016
Mar 19, 2014 1.91 1.92 1.85 1.87 1,534,572
Mar 18, 2014 1.85 1.90 1.83 1.90 2,542,128
Mar 17, 2014 1.83 1.88 1.81 1.84 3,797,410
Mar 14, 2014 1.83 1.87 1.81 1.82 1,710,808
Mar 13, 2014 1.87 1.89 1.81 1.83 2,681,047
Mar 12, 2014 1.81 1.89 1.78 1.86 2,551,140
Mar 11, 2014 1.88 1.93 1.79 1.81 4,271,977
Mar 10, 2014 1.86 1.92 1.81 1.88 2,879,524
Mar 7, 2014 1.93 1.96 1.85 1.89 3,406,582