Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Dynavax Technologies Corporation - Common Stock (NQ:DVAX)

10.01 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 13, 2025	9.970	10.11	9.950	10.01	911,114	+0.05(+0.50%)
Oct 10, 2025	10.32	10.36	9.960	9.960	1,291,285	-0.39(-3.77%)
Oct 09, 2025	10.18	10.38	10.11	10.35	1,431,922	+0.17(+1.67%)
Oct 08, 2025	10.15	10.31	10.14	10.18	1,392,795	+0.04(+0.39%)
Oct 07, 2025	10.15	10.30	10.07	10.14	1,414,566	+0.00(+0.00%)
Oct 06, 2025	10.13	10.21	9.950	10.14	1,393,869	+0.04(+0.40%)
Oct 03, 2025	10.15	10.18	10.02	10.10	1,240,582	+0.00(+0.00%)
Oct 02, 2025	10.31	10.34	10.00	10.10	929,643	-0.18(-1.75%)
Oct 01, 2025	9.970	10.35	9.930	10.28	1,676,611	+0.35(+3.52%)
Sep 30, 2025	9.630	10.03	9.600	9.930	1,498,161	+0.27(+2.80%)
Sep 29, 2025	9.800	9.840	9.600	9.660	1,721,017	-0.12(-1.23%)
Sep 26, 2025	9.770	9.820	9.620	9.780	1,480,327	+0.05(+0.51%)
Sep 25, 2025	9.980	10.03	9.650	9.730	1,334,590	-0.23(-2.31%)
Sep 24, 2025	9.600	9.990	9.530	9.960	1,757,127	+0.37(+3.86%)
Sep 23, 2025	9.680	9.840	9.570	9.590	1,351,150	-0.10(-1.03%)
Sep 22, 2025	9.690	9.735	9.600	9.690	1,085,413	+0.00(+0.00%)
Sep 19, 2025	9.760	9.815	9.580	9.690	5,633,422	-0.06(-0.62%)
Sep 18, 2025	9.610	9.835	9.534	9.750	1,671,244	+0.18(+1.88%)
Sep 17, 2025	9.750	9.770	9.530	9.570	1,975,794	-0.13(-1.34%)
Sep 16, 2025	9.350	9.705	9.350	9.700	1,792,880	+0.34(+3.63%)
Sep 15, 2025	9.390	9.440	9.200	9.360	1,825,385	-0.05(-0.53%)
Sep 12, 2025	9.670	9.670	9.400	9.410	1,650,058	-0.33(-3.39%)
Sep 11, 2025	9.700	9.770	9.575	9.740	1,697,415	+0.02(+0.21%)
Sep 10, 2025	9.910	9.940	9.720	9.720	1,371,409	-0.20(-2.02%)
Sep 09, 2025	9.730	9.920	9.700	9.920	1,282,719	+0.22(+2.27%)
Sep 08, 2025	10.03	10.03	9.510	9.700	3,312,511	-0.37(-3.67%)
Sep 05, 2025	9.980	10.09	9.900	10.07	1,421,967	+0.09(+0.90%)
Sep 04, 2025	10.16	10.28	9.900	9.980	1,826,384	-0.15(-1.48%)
Sep 03, 2025	9.780	10.18	9.770	10.13	1,735,687	+0.22(+2.22%)
Sep 02, 2025	10.12	10.29	9.770	9.910	2,330,972	-0.21(-2.08%)
Aug 29, 2025	10.30	10.30	10.04	10.12	1,164,891	-0.15(-1.46%)
Aug 28, 2025	10.26	10.36	10.18	10.27	1,921,873	+0.01(+0.10%)
Aug 27, 2025	10.41	10.43	10.20	10.26	1,574,338	-0.18(-1.72%)
Aug 26, 2025	10.38	10.50	10.34	10.44	2,279,673	+0.05(+0.48%)
Aug 25, 2025	10.53	10.57	10.27	10.39	2,584,146	-0.11(-1.05%)
Aug 22, 2025	10.93	10.97	10.48	10.50	3,702,699	-0.45(-4.11%)
Aug 21, 2025	11.21	11.45	10.90	10.95	4,463,617	+0.53(+5.09%)
Aug 20, 2025	10.51	10.58	10.28	10.42	919,628	-0.07(-0.67%)
Aug 19, 2025	10.73	10.76	10.44	10.49	940,229	-0.27(-2.51%)
Aug 18, 2025	10.83	10.96	10.72	10.76	752,420	-0.03(-0.28%)
Aug 15, 2025	10.68	10.81	10.63	10.79	1,019,773	+0.17(+1.60%)
Aug 14, 2025	10.70	10.70	10.48	10.62	1,051,557	-0.20(-1.85%)
Aug 13, 2025	10.65	10.86	10.53	10.82	1,911,197	+0.24(+2.27%)
Aug 12, 2025	10.50	10.86	10.46	10.58	1,457,419	+0.11(+1.00%)
Aug 11, 2025	10.31	10.57	10.21	10.47	1,703,717	+0.14(+1.40%)
Aug 08, 2025	12.06	12.06	9.855	10.33	4,776,516	-0.73(-6.60%)
Aug 07, 2025	11.20	11.30	10.94	11.06	1,617,986	-0.13(-1.16%)
Aug 06, 2025	11.07	11.24	11.05	11.19	885,021	+0.04(+0.36%)
Aug 05, 2025	11.08	11.30	11.03	11.15	1,189,823	+0.01(+0.09%)
Aug 04, 2025	10.88	11.15	10.79	11.14	1,544,164	+0.28(+2.58%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	244.64	+0.00 (0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Dynavax Technologies Corporation - Common Stock (NQ:DVAX)

Historical Prices