Mercados españoles cerrados en 33 mins

Dynavax Technologies Corporation (DVAX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,05+0,21 (+1,77%)
A partir del 10:56AM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202411,8712,0811,8712,0512,05199.805
22 abr 202411,8312,0111,7211,8411,842.575.900
19 abr 202411,3011,8611,2511,8011,809.288.900
18 abr 202411,3211,3711,2111,3411,342.181.400
17 abr 202411,5611,5611,3411,4311,432.549.900
16 abr 202411,6111,6211,4711,4911,492.015.500
15 abr 202411,7211,8611,5511,6911,691.901.600
12 abr 202412,0112,0211,7611,8411,841.941.200
11 abr 202412,0312,1111,8812,0112,011.208.500
10 abr 202411,9112,0311,8011,9511,951.808.400
09 abr 202411,9812,0611,9512,0212,021.424.400
08 abr 202412,0312,1111,9012,0512,05907.500
05 abr 202412,0712,1711,9212,0512,051.134.400
04 abr 202412,1712,3912,0412,0812,081.376.600
03 abr 202412,2412,3412,1212,1912,191.248.800
02 abr 202412,5012,5012,0912,3112,312.400.500
01 abr 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 ene 202413,0013,1812,8712,9212,921.951.900
30 ene 202413,3513,3613,0013,0413,041.870.900
29 ene 202413,2313,4113,0013,4013,402.291.300
26 ene 202413,7613,8013,3013,3213,321.543.700
25 ene 202413,9314,1013,6913,7513,751.348.600
24 ene 202414,3014,3013,9313,9413,94973.200
23 ene 202414,2014,2614,0714,2614,261.117.400
22 ene 202413,9714,1913,9314,1814,181.784.700
19 ene 202413,9714,0613,8213,9513,958.313.300
18 ene 202414,0314,0613,8013,9713,971.848.400
17 ene 202414,0814,1013,8013,9913,992.462.700
16 ene 202413,9314,4113,8314,1814,182.037.600
12 ene 202413,9214,0913,8213,9313,931.451.500
11 ene 202413,7313,9013,5413,8913,891.813.200
10 ene 202413,8713,8713,4313,8113,812.177.600
09 ene 202413,8414,0913,6613,9113,911.889.000
08 ene 202414,6914,7113,4213,9713,974.536.500
05 ene 202414,9514,9514,5114,7414,741.754.300
04 ene 202414,5615,0114,4714,9814,982.473.500
03 ene 202414,3314,4814,1714,4214,421.514.600
02 ene 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
11 dic 202313,3313,5113,2913,4113,411.130.600
08 dic 202313,3113,4813,2213,3113,311.058.600
07 dic 202313,4113,5513,2713,4513,451.414.900
06 dic 202313,7813,8613,3613,4013,401.847.700
05 dic 202313,8213,9013,5813,7613,761.250.200
04 dic 202313,7713,9713,6513,9213,921.244.400
01 dic 202313,6513,8913,4813,7913,791.829.000
30 nov 202313,4013,8313,3913,7013,701.697.500
29 nov 202313,3013,4513,1813,3713,372.018.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...