Dynavax Technologies Corporation historical prices

   Watch this stock

Historical chart

    25.44 
    21.43 
    17.41 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 19, 2015 21.57 22.11 21.55 22.00 485,253
Jun 18, 2015 20.73 22.01 20.58 22.00 439,507
Jun 17, 2015 20.45 20.65 20.07 20.58 244,250
Jun 16, 2015 20.66 20.96 20.26 20.36 271,593
Jun 15, 2015 20.78 21.13 20.30 20.61 382,053
Jun 12, 2015 21.52 21.60 20.91 20.91 402,824
Jun 11, 2015 21.21 21.76 20.85 21.68 386,925
Jun 10, 2015 21.26 21.54 20.85 21.20 307,887
Jun 9, 2015 21.69 22.06 20.95 21.29 405,386
Jun 8, 2015 21.77 22.35 21.57 21.82 302,079
Jun 5, 2015 21.55 21.99 20.98 21.89 300,802
Jun 4, 2015 21.83 21.94 20.85 21.69 287,255
Jun 3, 2015 21.91 22.22 21.72 22.00 240,110
Jun 2, 2015 22.51 22.70 21.88 21.89 252,620
Jun 1, 2015 23.21 23.87 22.42 22.54 504,762
May 29, 2015 22.38 22.95 22.35 22.77 278,052
May 28, 2015 22.49 22.64 22.04 22.51 197,675
May 27, 2015 22.07 22.63 21.91 22.36 472,261
May 26, 2015 21.77 22.16 21.57 22.05 535,718
May 22, 2015 21.85 22.12 21.63 21.74 317,708
May 21, 2015 21.27 22.24 20.76 21.98 1,011,449