Dynavax (DVAX)

DVAX
🏛️ Estados Unidos →
10.32
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 14.19 14.19 13.97 13.98 1.0M
2023-12-28 14.14 14.34 14.12 14.23 1.4M
2023-12-27 14.03 14.15 13.97 14.13 1.0M
2023-12-26 13.97 14.14 13.91 14.03 0.9M
2023-12-22 13.67 13.86 13.66 13.84 1.2M
2023-12-21 13.33 13.65 13.32 13.62 1.7M
2023-12-20 13.72 13.72 13.24 13.26 2.2M
2023-12-19 13.75 13.93 13.61 13.83 1.5M
2023-12-18 13.80 13.80 13.61 13.64 1.9M
2023-12-15 13.67 14.07 13.48 13.66 5.2M
2023-12-14 13.61 13.76 13.45 13.57 1.7M
2023-12-13 13.40 13.47 13.07 13.45 2.2M
2023-12-12 13.48 13.48 13.19 13.39 1.6M
2023-12-11 13.33 13.51 13.29 13.41 1.1M
2023-12-08 13.31 13.48 13.22 13.31 1.1M
2023-12-07 13.41 13.55 13.27 13.45 1.4M
2023-12-06 13.78 13.86 13.36 13.40 1.8M
2023-12-05 13.82 13.90 13.58 13.76 1.3M
2023-12-04 13.77 13.97 13.65 13.92 1.2M
2023-12-01 13.65 13.89 13.48 13.79 1.8M
2023-11-30 13.40 13.83 13.39 13.70 1.7M
2023-11-29 13.30 13.45 13.18 13.37 2.0M
2023-11-28 13.57 13.57 13.12 13.28 1.3M
2023-11-27 13.51 13.64 13.33 13.63 1.0M
2023-11-24 13.52 13.70 13.49 13.56 0.5M
2023-11-22 13.67 13.70 13.39 13.48 0.7M
2023-11-21 13.57 13.75 13.47 13.55 1.5M
2023-11-20 13.52 13.82 13.51 13.68 1.3M
2023-11-17 13.69 13.76 13.38 13.51 1.3M
2023-11-16 13.52 13.55 13.31 13.53 1.6M
2023-11-15 13.74 13.99 13.53 13.53 1.2M
2023-11-14 13.98 14.09 13.70 13.80 1.6M
2023-11-13 13.21 13.56 13.10 13.55 1.7M
2023-11-10 13.10 13.28 12.86 13.20 1.4M
2023-11-09 13.36 13.42 12.91 13.09 1.7M
2023-11-08 13.35 13.42 13.15 13.29 1.7M
2023-11-07 13.46 13.55 13.28 13.34 2.3M
2023-11-06 14.41 14.45 13.43 13.51 2.2M
2023-11-03 14.84 15.15 14.00 14.22 3.0M
2023-11-02 14.19 14.34 13.97 14.07 1.3M
2023-11-01 14.20 14.36 13.87 14.10 1.9M
2023-10-31 14.38 14.59 14.07 14.21 1.5M
2023-10-30 14.29 14.68 14.29 14.46 2.1M
2023-10-27 14.41 14.45 14.14 14.23 1.5M
2023-10-26 13.97 14.33 13.86 14.31 1.3M
2023-10-25 14.15 14.22 13.76 13.94 1.4M
2023-10-24 13.90 14.44 13.87 14.29 2.1M
2023-10-23 13.91 14.08 13.65 13.81 1.4M
2023-10-20 14.38 14.38 14.04 14.12 1.1M
2023-10-19 14.54 14.60 13.90 14.27 1.8M
2023-10-18 14.32 14.68 14.15 14.55 1.1M
2023-10-17 14.38 14.66 14.37 14.42 1.4M
2023-10-16 14.23 14.50 14.08 14.47 2.0M
2023-10-13 14.29 14.37 14.11 14.24 1.2M
2023-10-12 14.47 14.51 14.18 14.26 1.5M
2023-10-11 14.68 14.86 14.42 14.52 0.8M
2023-10-10 14.73 15.09 14.67 14.68 1.7M
2023-10-09 14.76 14.78 14.21 14.73 1.8M
2023-10-06 14.37 15.08 14.32 14.82 1.5M
2023-10-05 14.23 14.50 14.13 14.43 1.2M
2023-10-04 14.41 14.48 14.21 14.34 1.4M
2023-10-03 14.87 14.90 14.30 14.41 1.9M
2023-10-02 14.80 15.09 14.66 14.98 2.7M
2023-09-29 14.85 14.85 14.67 14.77 1.2M
2023-09-28 14.53 14.83 14.49 14.76 1.6M
2023-09-27 14.38 14.57 14.33 14.49 1.1M
2023-09-26 14.14 14.49 14.10 14.24 1.6M
2023-09-25 13.62 14.18 13.49 14.09 1.4M
2023-09-22 13.76 13.85 13.57 13.64 1.0M
2023-09-21 13.40 13.86 13.37 13.73 2.7M
2023-09-20 13.78 13.80 13.43 13.49 1.0M
2023-09-19 13.59 13.75 13.50 13.73 0.9M
2023-09-18 13.70 13.76 13.48 13.57 1.2M
2023-09-15 14.20 14.21 13.60 13.65 3.2M
2023-09-14 13.79 14.19 13.67 14.13 2.0M
2023-09-13 13.50 13.74 13.45 13.68 1.6M
2023-09-12 13.43 13.68 13.43 13.51 0.9M
2023-09-11 13.42 13.55 13.18 13.48 1.4M
2023-09-08 13.71 13.71 13.35 13.41 1.4M
2023-09-07 13.86 13.86 13.70 13.77 1.3M
2023-09-06 14.25 14.28 13.72 13.88 1.4M
2023-09-05 14.47 14.50 14.14 14.23 1.8M
2023-09-01 14.48 14.58 14.40 14.54 1.6M
2023-08-31 14.65 14.67 14.18 14.36 1.7M
2023-08-30 14.56 14.76 14.52 14.67 1.1M
2023-08-29 14.55 14.58 14.35 14.57 1.1M
2023-08-28 14.77 14.93 14.42 14.49 0.8M
2023-08-25 14.95 15.01 14.57 14.74 0.9M
2023-08-24 14.95 15.08 14.79 14.85 1.4M
2023-08-23 15.00 15.11 14.91 14.99 1.3M
2023-08-22 14.74 14.97 14.70 14.95 1.1M
2023-08-21 14.50 14.82 14.39 14.72 1.5M
2023-08-18 14.19 14.52 14.17 14.48 1.1M
2023-08-17 14.19 14.35 14.14 14.31 0.9M
2023-08-16 14.22 14.30 14.07 14.17 1.0M
2023-08-15 14.25 14.46 14.07 14.36 1.1M
2023-08-14 14.16 14.34 13.94 14.28 1.3M
2023-08-11 14.20 14.45 14.15 14.30 1.0M
2023-08-10 14.36 14.56 14.21 14.35 1.7M
2023-08-09 14.85 14.88 14.18 14.36 2.0M
2023-08-08 14.73 15.12 14.63 14.89 5.2M
2023-08-07 14.50 14.88 14.41 14.75 3.0M
2023-08-04 13.89 14.83 13.74 14.50 6.4M
2023-08-03 13.48 13.72 13.36 13.39 2.3M
2023-08-02 13.66 13.74 13.30 13.54 3.2M
2023-08-01 13.95 14.10 13.45 13.81 3.6M
2023-07-31 14.19 14.28 13.92 13.99 1.2M
2023-07-28 14.21 14.31 14.15 14.21 0.8M
2023-07-27 14.36 14.36 14.01 14.07 0.9M
2023-07-26 14.18 14.30 14.06 14.23 0.7M
2023-07-25 14.16 14.45 14.15 14.20 1.0M
2023-07-24 14.17 14.22 13.90 14.21 0.9M
2023-07-21 14.04 14.26 14.00 14.19 1.2M
2023-07-20 14.40 14.40 13.84 13.90 2.2M
2023-07-19 14.44 14.48 14.31 14.44 1.1M
2023-07-18 14.20 14.48 14.14 14.38 1.2M
2023-07-17 13.93 14.21 13.88 14.17 1.2M
2023-07-14 14.07 14.07 13.74 13.91 1.9M
2023-07-13 13.78 14.09 13.77 14.02 2.9M
2023-07-12 13.62 13.94 13.54 13.70 2.2M
2023-07-11 13.52 13.54 13.31 13.46 1.9M
2023-07-10 12.69 13.97 12.69 13.52 4.5M
2023-07-07 12.65 12.85 12.58 12.64 1.5M
2023-07-06 12.61 12.69 12.27 12.65 2.5M
2023-07-05 12.79 12.90 12.58 12.77 2.5M
2023-07-03 12.84 12.87 12.58 12.78 0.8M
2023-06-30 13.20 13.20 12.88 12.92 2.0M
2023-06-29 13.18 13.25 13.04 13.09 1.5M
2023-06-28 13.05 13.18 12.88 13.17 1.3M
2023-06-27 12.93 13.10 12.84 13.03 1.0M
2023-06-26 12.97 13.10 12.86 12.92 1.3M
2023-06-23 12.87 13.02 12.75 12.98 4.1M
2023-06-22 12.76 13.03 12.62 13.00 1.1M
2023-06-21 12.84 12.96 12.67 12.88 1.2M
2023-06-20 12.89 12.94 12.59 12.92 1.5M
2023-06-16 13.10 13.14 12.68 12.97 5.0M
2023-06-15 12.63 13.03 12.57 12.96 2.2M
2023-06-14 12.64 13.00 12.57 12.62 3.9M
2023-06-13 11.98 12.70 11.98 12.56 2.5M
2023-06-12 11.41 11.96 11.30 11.90 1.6M
2023-06-09 11.85 11.85 11.27 11.39 1.3M
2023-06-08 11.78 11.84 11.70 11.81 1.0M
2023-06-07 11.66 11.87 11.43 11.77 1.2M
2023-06-06 11.60 11.75 11.52 11.67 0.9M
2023-06-05 11.53 11.62 11.37 11.55 0.9M
2023-06-02 11.60 11.70 11.48 11.66 1.1M
2023-06-01 11.44 11.48 11.25 11.48 1.0M
2023-05-31 11.21 11.50 11.18 11.43 1.1M
2023-05-30 11.19 11.31 11.01 11.23 0.9M
2023-05-26 11.11 11.36 11.05 11.20 1.1M
2023-05-25 11.24 11.26 10.96 11.08 1.3M
2023-05-24 11.05 11.37 10.90 11.24 1.7M
2023-05-23 10.95 11.34 10.90 11.08 1.6M
2023-05-22 11.04 11.15 10.94 10.99 1.0M
2023-05-19 11.12 11.27 10.85 11.03 1.4M
2023-05-18 11.11 11.11 10.83 10.96 1.0M
2023-05-17 11.16 11.20 10.86 11.13 1.3M
2023-05-16 11.28 11.33 11.08 11.17 0.8M
2023-05-15 10.96 11.47 10.90 11.46 1.2M
2023-05-12 10.90 11.01 10.76 10.93 0.8M
2023-05-11 10.90 10.97 10.67 10.85 1.1M
2023-05-10 10.90 11.04 10.73 10.94 1.5M
2023-05-09 10.84 10.90 10.60 10.79 1.2M
2023-05-08 11.24 11.25 10.57 10.91 1.4M
2023-05-05 10.93 11.31 10.85 11.27 1.6M
2023-05-04 11.01 11.10 10.84 10.91 1.3M
2023-05-03 10.06 11.20 10.06 11.02 2.2M
2023-05-02 10.46 10.46 10.22 10.31 1.6M
2023-05-01 10.40 10.56 10.32 10.52 1.1M
2023-04-28 10.37 10.53 10.20 10.41 1.0M
2023-04-27 10.59 10.59 10.35 10.42 0.8M
2023-04-26 10.68 10.73 10.45 10.55 1.1M
2023-04-25 10.88 10.93 10.67 10.73 1.1M
2023-04-24 11.00 11.00 10.76 10.94 0.9M
2023-04-21 10.82 11.08 10.75 11.02 0.9M
2023-04-20 10.83 10.90 10.75 10.81 0.9M
2023-04-19 10.94 11.08 10.91 10.93 0.7M
2023-04-18 11.31 11.33 10.94 11.04 0.8M
2023-04-17 11.20 11.36 11.08 11.25 1.3M
2023-04-14 11.24 11.36 11.00 11.12 0.9M
2023-04-13 10.84 11.39 10.83 11.24 1.5M
2023-04-12 10.87 10.90 10.67 10.70 1.0M
2023-04-11 10.57 10.91 10.54 10.76 1.4M
2023-04-10 10.40 10.60 10.27 10.58 1.1M
2023-04-06 10.09 10.58 10.04 10.44 1.3M
2023-04-05 9.76 10.07 9.73 10.03 1.0M
2023-04-04 9.98 9.98 9.75 9.85 1.0M
2023-04-03 9.75 9.92 9.73 9.91 1.2M
2023-03-31 9.72 9.88 9.65 9.81 1.0M
2023-03-30 9.89 9.89 9.48 9.65 1.1M
2023-03-29 9.85 9.87 9.72 9.81 1.0M
2023-03-28 9.93 10.02 9.70 9.76 0.7M
2023-03-27 9.90 9.99 9.82 9.95 0.8M
2023-03-24 9.70 9.91 9.65 9.86 0.9M
2023-03-23 9.77 9.87 9.63 9.78 1.0M
2023-03-22 10.00 10.08 9.60 9.62 1.1M
2023-03-21 9.92 10.05 9.79 9.96 1.2M
2023-03-20 9.52 9.93 9.48 9.87 1.7M
2023-03-17 9.68 9.71 9.42 9.44 5.2M
2023-03-16 9.64 9.82 9.51 9.78 1.3M
2023-03-15 9.73 9.84 9.53 9.75 1.5M
2023-03-14 9.92 10.00 9.75 9.95 1.7M
2023-03-13 9.63 9.89 9.60 9.76 1.7M
2023-03-10 9.91 9.98 9.53 9.73 2.0M
2023-03-09 9.97 10.02 9.72 9.89 1.8M
2023-03-08 10.06 10.10 9.86 9.96 1.1M
2023-03-07 10.25 10.27 10.06 10.06 1.2M
2023-03-06 10.45 10.48 10.17 10.25 1.4M
2023-03-03 10.25 10.54 10.14 10.44 1.2M
2023-03-02 10.10 10.23 9.96 10.18 1.4M
2023-03-01 10.25 10.32 10.16 10.19 1.6M
2023-02-28 10.36 10.49 10.27 10.30 1.8M
2023-02-27 10.42 10.62 10.29 10.36 2.0M
2023-02-24 10.74 10.90 10.12 10.36 5.5M
2023-02-23 10.87 10.95 10.56 10.77 2.0M
2023-02-22 10.73 11.04 10.70 10.90 1.5M
2023-02-21 10.95 11.02 10.70 10.73 1.6M
2023-02-17 11.13 11.13 10.88 11.10 1.3M
2023-02-16 11.33 11.38 11.08 11.12 1.4M
2023-02-15 11.29 11.46 11.19 11.45 0.8M
2023-02-14 11.23 11.41 11.08 11.34 1.1M
2023-02-13 11.05 11.33 10.98 11.27 1.0M
2023-02-10 11.02 11.15 10.93 11.05 1.1M
2023-02-09 11.31 11.39 10.93 11.00 1.0M
2023-02-08 11.46 11.56 11.21 11.22 1.1M
2023-02-07 11.55 11.64 11.23 11.59 1.3M
2023-02-06 11.61 11.64 11.34 11.63 1.4M
2023-02-03 11.64 12.02 11.64 11.69 1.5M
2023-02-02 11.53 11.93 11.49 11.88 1.8M
2023-02-01 11.30 11.54 11.05 11.40 1.5M
2023-01-31 11.40 11.56 11.23 11.38 1.2M
2023-01-30 11.74 11.74 11.22 11.41 1.2M
2023-01-27 11.81 12.00 11.71 11.84 1.9M
2023-01-26 11.90 11.93 11.51 11.78 1.8M
2023-01-25 11.55 11.82 11.42 11.81 0.8M
2023-01-24 11.50 11.72 11.49 11.68 1.0M
2023-01-23 11.35 11.59 11.30 11.58 1.8M
2023-01-20 11.31 11.35 11.06 11.30 1.7M
2023-01-19 11.13 11.30 11.04 11.15 0.9M
2023-01-18 11.35 11.68 11.16 11.17 1.2M
2023-01-17 11.30 11.37 11.13 11.35 1.1M
2023-01-13 11.13 11.57 11.06 11.35 1.2M
2023-01-12 10.97 11.44 10.77 11.42 1.5M
2023-01-11 10.64 11.06 10.49 10.96 1.5M
2023-01-10 10.31 10.74 10.26 10.68 1.3M
2023-01-09 10.62 10.62 9.98 10.27 1.9M
2023-01-06 10.43 10.63 10.27 10.54 1.3M
2023-01-05 10.50 10.58 10.37 10.37 1.1M
2023-01-04 10.65 10.76 10.53 10.57 1.1M
2023-01-03 10.75 10.92 10.56 10.60 1.1M