Dynavax Technologies Corporation historical prices

   Watch this stock

Historical chart

    31.68 
    25.52 
    19.36 
 Jul 31, 2015 Jul 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2016 15.76 15.99 15.16 15.50 700,403
Jul 27, 2016 14.93 15.99 14.93 15.81 670,574
Jul 26, 2016 14.91 15.14 14.70 14.78 323,885
Jul 25, 2016 15.38 15.49 14.95 15.00 429,867
Jul 22, 2016 15.37 15.68 15.30 15.32 555,980
Jul 21, 2016 15.16 15.80 15.07 15.31 598,135
Jul 20, 2016 14.24 15.08 14.16 15.04 725,579
Jul 19, 2016 14.62 14.75 14.16 14.26 444,573
Jul 18, 2016 15.14 15.39 14.41 14.66 497,148
Jul 15, 2016 14.36 15.22 14.16 15.13 816,083
Jul 14, 2016 14.70 14.89 14.23 14.23 462,169
Jul 13, 2016 15.33 15.46 14.53 14.57 468,816
Jul 12, 2016 15.36 15.50 15.04 15.25 475,625
Jul 11, 2016 15.60 15.64 15.25 15.27 340,066
Jul 8, 2016 15.05 15.57 15.01 15.49 389,685
Jul 7, 2016 15.14 15.29 14.66 15.04 284,614
Jul 6, 2016 14.68 15.09 14.57 15.07 354,831
Jul 5, 2016 15.02 15.18 14.65 14.84 304,639
Jul 1, 2016 14.58 15.21 14.24 15.12 537,727
Jun 30, 2016 14.49 14.76 14.16 14.58 485,500
Jun 29, 2016 13.92 14.49 13.62 14.37 650,918
Jun 28, 2016 13.45 14.01 13.45 13.69 795,264
Jun 27, 2016 13.71 13.89 12.84 13.20 893,001
Jun 24, 2016 14.17 14.72 13.80 13.87 891,663
Jun 23, 2016 14.99 15.18 14.68 15.01 448,174
Jun 22, 2016 14.79 15.49 14.42 14.83 569,042
Jun 21, 2016 15.01 15.10 14.56 14.86 595,693
Jun 20, 2016 14.45 15.25 14.40 14.94 588,983
Jun 17, 2016 14.50 14.73 14.09 14.27 966,712
Jun 16, 2016 14.34 14.53 13.88 14.51 722,203