Stockscreener 앱 받기
10.73
2.59%
-0.28
Dynavax Technologies Corp. 주식 (DVAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $11.10 | $10.62 | $0.48 | 2,512,077.0 | -2.54% |
| 2024-05-09 | $11.16 | $10.48 | $0.68 | 4,557,601.0 | -5.49% |
| 2024-05-08 | $11.85 | $11.64 | $0.21 | 2,353,715.0 | -0.94% |
| 2024-05-07 | $11.88 | $11.60 | $0.28 | 1,871,758.0 | +1.03% |
| 2024-05-06 | $11.80 | $11.53 | $0.27 | 1,130,757.0 | -0.85% |
| 2024-05-03 | $12.06 | $11.71 | $0.35 | 1,493,337.0 | +0.17% |
| 2024-05-02 | $11.83 | $11.52 | $0.31 | 1,432,804.0 | +0.34% |
| 2024-05-01 | $12.06 | $11.39 | $0.675 | 2,443,200.0 | +2.73% |
| 2024-04-30 | $11.44 | $11.24 | $0.20 | 1,281,822.0 | +0.26% |
| 2024-04-29 | $11.40 | $11.24 | $0.155 | 1,182,352.0 | +1.16% |
| 2024-04-26 | $11.26 | $11.03 | $0.23 | 1,591,024.0 | +0.36% |
| 2024-04-25 | $11.41 | $11.10 | $0.31 | 1,882,149.0 | -2.19% |
| 2024-04-24 | $11.75 | $11.35 | $0.40 | 1,274,565.0 | -2.89% |
| 2024-04-23 | $12.08 | $11.70 | $0.385 | 1,359,914.0 | -0.68% |
| 2024-04-22 | $12.01 | $11.72 | $0.29 | 1,943,695.0 | +0.34% |
| 2024-04-19 | $11.86 | $11.25 | $0.61 | 7,018,782.0 | +4.06% |
| 2024-04-18 | $11.37 | $11.21 | $0.16 | 2,135,103.0 | -0.79% |
| 2024-04-17 | $11.56 | $11.34 | $0.225 | 2,535,655.0 | -0.52% |
| 2024-04-16 | $11.62 | $11.47 | $0.15 | 1,818,786.0 | -1.71% |
| 2024-04-15 | $11.86 | $11.55 | $0.31 | 1,901,410.0 | -1.27% |
| 2024-04-12 | $12.02 | $11.76 | $0.255 | 1,941,201.0 | -1.42% |
| 2024-04-11 | $12.11 | $11.88 | $0.23 | 1,208,467.0 | +0.50% |
| 2024-04-10 | $12.03 | $11.80 | $0.2299 | 1,820,872.0 | -0.58% |
Dynavax Technologies Corp. 주식 (DVAX) 연도별 가격 이력
이 심층 분석에서는 Dynavax Technologies Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DVAX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dynavax Technologies Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dynavax Technologies Corp. 주식 (DVAX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $12.06 | $10.48 | $1.58 | 17,795,249.0 | -5.63% |
| 2024-04 | $12.67 | $11.03 | $1.64 | 40,736,010.0 | -8.38% |
| 2024-03 | $13.27 | $11.65 | $1.62 | 38,246,800.0 | -2.05% |
| 2024-02 | $13.20 | $12.08 | $1.12 | 37,239,045.0 | -1.93% |
| 2024-01 | $15.01 | $12.87 | $2.14 | 46,642,810.0 | -7.58% |
Dynavax Technologies Corp. 주식 (DVAX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.34 | $13.06 | $1.28 | 33,101,971.0 | +2.04% |
| 2023-11 | $15.15 | $12.86 | $2.29 | 32,983,326.0 | -3.59% |
| 2023-10 | $15.09 | $13.65 | $1.44 | 34,322,795.0 | -3.79% |
| 2023-09 | $14.85 | $13.18 | $1.67 | 30,227,987.0 | +2.86% |
| 2023-08 | $15.12 | $13.30 | $1.82 | 43,249,550.0 | +2.64% |
| 2023-07 | $14.48 | $12.27 | $2.21 | 32,502,756.0 | +8.28% |
| 2023-06 | $13.24 | $11.25 | $1.99 | 36,955,587.0 | +13.04% |
| 2023-05 | $11.49 | $10.06 | $1.43 | 28,276,396.0 | +9.80% |
| 2023-04 | $11.39 | $9.72 | $1.67 | 20,006,092.0 | +6.12% |
| 2023-03 | $10.54 | $9.42 | $1.12 | 33,569,079.0 | -4.76% |
| 2023-02 | $12.02 | $10.12 | $1.90 | 30,501,387.0 | -9.49% |
| 2023-01 | $12.00 | $9.98 | $2.02 | 26,978,616.0 | +6.95% |
Dynavax Technologies Corp. 주식 (DVAX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.80 | $10.21 | $2.59 | 41,598,920.0 | -14.26% |
| 2022-11 | $13.50 | $11.00 | $2.50 | 36,351,019.0 | +8.38% |
| 2022-10 | $11.93 | $10.30 | $1.63 | 36,615,398.0 | +9.67% |
| 2022-09 | $12.17 | $9.81 | $2.36 | 40,549,461.0 | -8.98% |
| 2022-08 | $17.48 | $10.95 | $6.53 | 65,230,797.0 | -20.24% |
| 2022-07 | $15.50 | $12.28 | $3.22 | 26,576,440.0 | +14.22% |
| 2022-06 | $12.99 | $9.79 | $3.20 | 46,375,594.0 | +6.16% |
| 2022-05 | $12.48 | $7.26 | $5.22 | 105,507,189.0 | +34.31% |
| 2022-04 | $11.68 | $8.75 | $2.93 | 28,469,650.0 | -18.54% |
| 2022-03 | $13.02 | $9.53 | $3.49 | 40,467,886.0 | -11.58% |
| 2022-02 | $13.56 | $10.90 | $2.66 | 29,998,562.0 | -5.47% |
| 2022-01 | $14.84 | $11.12 | $3.72 | 38,449,626.0 | -7.82% |
0.41%
자본화:
|
볼륨(24시간):