Italia markets close in 7 hours 45 minutes

Dynavax Technologies Corporation (DVAX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,64-0,10 (-0,85%)
Alla chiusura: 04:00PM EDT
11,58 -0,06 (-0,52%)
Dopo ore: 07:48PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202411,7311,8011,5311,6411,641.387.100
03 mag 202411,8712,0611,7111,7411,741.817.400
02 mag 202411,7011,8311,5211,7211,721.760.400
01 mag 202411,4312,0711,3911,6811,682.464.300
30 apr 202411,3311,4411,2411,3711,371.341.500
29 apr 202411,2811,4011,2511,3411,341.204.800
26 apr 202411,1111,2611,0311,2111,211.876.100
25 apr 202411,4111,4111,1011,1711,171.920.600
24 apr 202411,7011,7511,3511,4211,421.455.000
23 apr 202411,8712,0811,7011,7611,761.443.800
22 apr 202411,8312,0111,7211,8411,842.575.900
19 apr 202411,3011,8611,2511,8011,809.288.900
18 apr 202411,3211,3711,2111,3411,342.181.400
17 apr 202411,5611,5611,3411,4311,432.549.900
16 apr 202411,6111,6211,4711,4911,492.015.500
15 apr 202411,7211,8611,5511,6911,691.901.600
12 apr 202412,0112,0211,7611,8411,841.941.200
11 apr 202412,0312,1111,8812,0112,011.208.500
10 apr 202411,9112,0311,8011,9511,951.808.400
09 apr 202411,9812,0611,9512,0212,021.424.400
08 apr 202412,0312,1111,9012,0512,05907.500
05 apr 202412,0712,1711,9212,0512,051.134.400
04 apr 202412,1712,3912,0412,0812,081.376.600
03 apr 202412,2412,3412,1212,1912,191.248.800
02 apr 202412,5012,5012,0912,3112,312.400.500
01 apr 202412,4012,6712,2512,5812,581.520.600
28 mar 202412,3912,5212,3412,4112,411.531.400
27 mar 202412,4812,4812,3412,4112,41829.900
26 mar 202412,5912,6412,3512,3712,371.066.200
25 mar 202412,2612,5412,2312,5012,501.013.300
22 mar 202412,2112,3712,0512,2912,291.005.100
21 mar 202412,2012,3812,1512,1612,161.409.600
20 mar 202411,9712,1511,9112,1012,101.870.000
19 mar 202411,7112,0711,6712,0212,022.219.200
18 mar 202411,9612,0211,6511,7011,702.393.600
15 mar 202411,9612,1911,9612,0512,058.393.400
14 mar 202412,1012,1811,9012,0212,021.808.300
13 mar 202412,6612,7012,0312,1712,172.737.500
12 mar 202412,9412,9512,6312,6412,641.724.700
11 mar 202413,0813,2612,9012,9712,971.378.700
08 mar 202412,9213,2712,9013,1413,141.432.400
07 mar 202412,7512,9312,5812,8212,821.648.800
06 mar 202412,5912,7712,4412,7312,731.606.100
05 mar 202412,6912,7812,5312,5712,571.476.700
04 mar 202412,7112,7912,5612,7412,741.449.800
01 mar 202412,7212,9112,6312,7612,761.492.100
29 feb 202413,0313,0812,6012,6712,671.821.300
28 feb 202412,8913,0912,8512,9512,951.232.100
27 feb 202413,1313,2012,8412,9912,992.544.400
26 feb 202412,7013,2012,6413,1413,142.907.300
23 feb 202412,4713,0612,2712,7512,753.041.500
22 feb 202412,5112,6112,3012,4412,442.200.200
21 feb 202412,1412,4812,1212,4612,461.889.500
20 feb 202412,3512,4412,0812,2812,281.934.200
16 feb 202412,4312,5812,3312,4112,411.660.600
15 feb 202412,4712,5712,3512,4812,481.493.800
14 feb 202412,4212,5012,2112,4812,481.566.400
13 feb 202412,5512,5512,1812,2912,292.528.400
12 feb 202412,8312,9412,7812,8212,821.540.800
09 feb 202412,9212,9812,8212,9212,921.315.300
08 feb 202412,8612,9412,8012,8812,881.572.600
07 feb 202413,0013,1412,8712,9012,901.353.100
06 feb 202412,7713,0212,6612,9812,981.404.000
05 feb 202412,6812,8612,5312,7912,791.405.100
02 feb 202412,7612,8112,6912,7512,751.337.200
01 feb 202412,9112,9512,6812,7812,782.581.900
31 gen 202413,0013,1812,8712,9212,921.951.900
30 gen 202413,3513,3613,0013,0413,041.870.900
29 gen 202413,2313,4113,0013,4013,402.291.300
26 gen 202413,7613,8013,3013,3213,321.543.700
25 gen 202413,9314,1013,6913,7513,751.348.600
24 gen 202414,3014,3013,9313,9413,94973.200
23 gen 202414,2014,2614,0714,2614,261.117.400
22 gen 202413,9714,1913,9314,1814,181.784.700
19 gen 202413,9714,0613,8213,9513,958.313.300
18 gen 202414,0314,0613,8013,9713,971.848.400
17 gen 202414,0814,1013,8013,9913,992.462.700
16 gen 202413,9314,4113,8314,1814,182.037.600
12 gen 202413,9214,0913,8213,9313,931.451.500
11 gen 202413,7313,9013,5413,8913,891.813.200
10 gen 202413,8713,8713,4313,8113,812.177.600
09 gen 202413,8414,0913,6613,9113,911.889.000
08 gen 202414,6914,7113,4213,9713,974.536.500
05 gen 202414,9514,9514,5114,7414,741.754.300
04 gen 202414,5615,0114,4714,9814,982.473.500
03 gen 202414,3314,4814,1714,4214,421.514.600
02 gen 202413,9814,5413,9514,3814,381.514.100
29 dic 202314,1914,1913,9713,9813,981.042.400
28 dic 202314,1414,3414,1214,2314,231.371.900
27 dic 202314,0314,1513,9714,1314,13974.100
26 dic 202313,9714,1413,9114,0314,03928.100
22 dic 202313,6713,8613,6613,8413,841.204.800
21 dic 202313,3313,6513,3213,6213,621.667.700
20 dic 202313,7213,7213,2413,2613,262.171.000
19 dic 202313,7513,9313,6113,8313,831.486.900
18 dic 202313,8013,8013,6113,6413,641.927.500
15 dic 202313,6714,0713,4813,6613,665.233.200
14 dic 202313,6113,7613,4513,5713,571.678.700
13 dic 202313,4013,4713,0713,4513,452.195.500
12 dic 202313,4813,4813,1913,3913,391.627.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...