Dynavax Technologies Corporation historical prices

   Watch this stock

Historical chart

    30.21 
    24.61 
    19.00 
 Aug 5, 2014 Aug 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 3, 2015 29.53 30.49 29.43 30.21 882,252
Jul 31, 2015 29.52 30.00 29.01 29.41 1,070,045
Jul 30, 2015 29.44 29.57 28.45 29.22 649,841
Jul 29, 2015 28.86 30.39 28.21 29.65 958,562
Jul 28, 2015 28.47 28.97 27.45 28.83 565,528
Jul 27, 2015 27.54 29.01 26.97 28.55 608,025
Jul 24, 2015 28.62 29.15 27.85 27.88 601,741
Jul 23, 2015 29.25 29.64 28.26 28.76 841,634
Jul 22, 2015 28.35 29.93 27.90 29.38 3,265,361
Jul 21, 2015 28.34 28.40 27.14 27.77 516,998
Jul 20, 2015 28.96 28.97 27.76 28.27 398,072
Jul 17, 2015 28.92 29.19 28.04 28.78 364,227
Jul 16, 2015 28.74 29.20 28.54 28.99 297,425
Jul 15, 2015 29.00 29.25 28.23 28.43 481,474
Jul 14, 2015 28.40 29.83 28.16 29.00 735,870
Jul 13, 2015 28.13 28.75 27.79 28.21 702,855
Jul 10, 2015 26.98 28.47 26.65 28.11 1,014,017
Jul 9, 2015 24.69 26.98 24.69 26.44 1,860,837
Jul 8, 2015 24.92 24.96 24.05 24.42 416,559
Jul 7, 2015 25.25 25.44 24.50 25.07 708,930
Jul 6, 2015 23.35 25.53 23.07 25.51 1,672,433
Jul 2, 2015 23.31 23.64 22.86 23.57 319,924
Jul 1, 2015 23.55 23.93 22.61 23.24 533,000
Jun 30, 2015 22.04 23.61 22.04 23.42 636,686
Jun 29, 2015 21.97 22.99 21.83 22.00 791,821
Jun 26, 2015 22.10 22.52 21.73 22.35 1,339,233
Jun 25, 2015 21.89 22.17 21.77 21.95 176,778
Jun 24, 2015 22.07 22.24 21.62 21.74 318,647
Jun 23, 2015 22.18 22.25 21.88 22.10 274,607
Jun 22, 2015 22.11 22.44 21.67 22.11 279,831