Dynavax Technologies Corporation historical prices

   Watch this stock

Historical chart

    2.07 
    1.75 
    1.43 
 Sep 19, 2013 Sep 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 17, 2014 1.34 1.38 1.32 1.34 502,911
Sep 16, 2014 1.39 1.39 1.32 1.35 2,291,907
Sep 15, 2014 1.42 1.42 1.37 1.38 991,540
Sep 12, 2014 1.43 1.43 1.40 1.41 892,443
Sep 11, 2014 1.41 1.44 1.39 1.43 951,660
Sep 10, 2014 1.36 1.43 1.36 1.43 3,084,294
Sep 9, 2014 1.37 1.43 1.37 1.38 914,237
Sep 8, 2014 1.37 1.39 1.37 1.39 599,985
Sep 5, 2014 1.39 1.39 1.36 1.38 990,853
Sep 4, 2014 1.40 1.42 1.38 1.38 573,129
Sep 3, 2014 1.40 1.41 1.38 1.38 1,199,994
Sep 2, 2014 1.43 1.45 1.39 1.40 1,038,815
Aug 29, 2014 1.42 1.44 1.38 1.42 1,614,877
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