Historical Data for Dynavax Technologies Corporation (DVAX)

$ 8.31   -0.56 (-6.31%) Volume: 5.71m 4:00 PM EDT Jul 1, 2020
After Hours:  $ 8.28   -0.03 (-0.36%) Volume: 60.54k 7:59 PM EDT Jul 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/01/20 8.80 9.00 8.0699 8.31 5.71m -0.56 -6.31% 8.31 47.65m 27,754
06/30/20 8.12 9.39 8.00 8.87 8.53m 0.38 4.48% 8.87 75.34m 33,346
06/29/20 9.36 9.6399 8.34 8.49 10.9m -0.61 -6.70% 8.49 96.71m 46,583
06/26/20 8.75 9.74 8.645 9.10 15.61m 0.885 10.77% 9.10 143.25m 60,389
06/25/20 7.82 8.5587 7.70 8.215 9.35m 0.555 7.25% 8.215 75.95m 38,292
06/24/20 7.47 8.09 7.28 7.66 11.99m 0.315 4.29% 7.66 92.78m 46,141
06/23/20 6.69 7.44 6.69 7.345 6.58m 0.69 10.37% 7.345 47.29m 27,774
06/22/20 6.68 6.85 6.39 6.655 4.32m 0.12 1.84% 6.655 28.64m 24,339
06/19/20 6.46 7.0687 6.35 6.535 10.7m 0.405 6.61% 6.535 71.56m 33,159
06/18/20 5.98 6.16 5.93 6.13 2.12m 0.12 2.00% 6.13 12.94m 11,407
06/17/20 6.17 6.28 5.96 6.01 2.58m -0.165 -2.67% 6.01 15.8m 13,614
06/16/20 6.45 6.52 5.955 6.175 4.28m -0.245 -3.82% 6.175 26.42m 19,857
06/15/20 6.35 6.44 5.85 6.42 7.34m 0.71 12.43% 6.42 45.47m 34,331
06/12/20 5.54 5.77 5.45 5.71 3.18m 0.30 5.55% 5.71 17.89m 19,838
06/11/20 5.86 5.91 5.38 5.41 4.48m -0.545 -9.15% 5.41 25.21m 20,353
06/10/20 5.95 6.28 5.73 5.955 4.91m 0.075 1.28% 5.955 29.47m 21,290
06/09/20 6.22 6.50 5.79 5.88 7.02m -0.21 -3.45% 5.88 43.05m 26,021
06/08/20 6.191 6.35 6.0363 6.09 3.7m 0.00 0.00% 6.09 22.84m 17,256
06/05/20 6.60 6.70 5.90 6.09 5.42m -0.39 -6.02% 6.09 33.79m 23,406
06/04/20 6.71 7.23 6.39 6.48 7.19m -0.38 -5.54% 6.48 48.84m 32,147
06/03/20 7.40 7.68 6.70 6.86 9.86m -0.32 -4.46% 6.86 71m 39,482
06/02/20 7.53 7.58 6.655 7.18 16.94m -0.74 -9.34% 7.18 120.75m 63,771