Stockscreener 앱 받기
12.01
1.87%
0.22
시간 외 거래:
12.01
Dynavax Technologies Corp 주식 (DVAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $12.07 | $11.76 | $0.309 | 1,791,701.0 | +1.87% |
| 2024-11-04 | $11.83 | $11.61 | $0.22 | 1,878,831.0 | +0.08% |
| 2024-11-01 | $11.98 | $11.75 | $0.23 | 1,643,353.0 | -0.59% |
| 2024-10-31 | $12.10 | $11.81 | $0.29 | 1,642,117.0 | -1.74% |
| 2024-10-30 | $12.10 | $11.72 | $0.375 | 2,160,382.0 | +2.12% |
| 2024-10-29 | $11.84 | $11.38 | $0.455 | 2,780,255.0 | +3.69% |
| 2024-10-28 | $11.41 | $10.67 | $0.74 | 3,299,072.0 | +6.35% |
| 2024-10-25 | $11.00 | $10.70 | $0.2988 | 1,743,741.0 | -0.56% |
| 2024-10-24 | $10.90 | $10.69 | $0.21 | 1,466,165.0 | -0.92% |
| 2024-10-23 | $11.05 | $10.79 | $0.26 | 1,511,805.0 | -1.09% |
| 2024-10-22 | $11.02 | $10.93 | $0.09 | 7,349,021.0 | +0.09% |
| 2024-10-21 | $11.10 | $10.89 | $0.21 | 2,415,689.0 | +0.27% |
| 2024-10-18 | $11.00 | $10.70 | $0.30 | 2,363,998.0 | +0.27% |
| 2024-10-17 | $11.04 | $10.80 | $0.24 | 1,815,596.0 | -1.00% |
| 2024-10-16 | $11.14 | $10.76 | $0.38 | 1,602,263.0 | +2.51% |
| 2024-10-15 | $10.80 | $10.40 | $0.40 | 1,619,457.0 | +2.87% |
| 2024-10-14 | $10.59 | $10.30 | $0.286 | 1,017,355.0 | +0.29% |
| 2024-10-11 | $10.44 | $10.16 | $0.28 | 1,545,916.0 | +1.46% |
| 2024-10-10 | $10.52 | $10.12 | $0.40 | 1,799,897.0 | -2.93% |
| 2024-10-09 | $10.74 | $10.57 | $0.17 | 1,985,562.0 | -0.38% |
| 2024-10-08 | $10.85 | $10.62 | $0.23 | 1,649,917.0 | -1.30% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $12.07 | $11.61 | $0.46 | 7,105,586.0 | +1.35% |
| 2024-10 | $12.10 | $10.12 | $1.98 | 45,888,325.0 | +6.37% |
| 2024-09 | $11.57 | $10.55 | $1.02 | 35,112,902.0 | -0.71% |
| 2024-08 | $11.57 | $9.74 | $1.83 | 48,605,010.0 | +0.27% |
| 2024-07 | $11.70 | $10.23 | $1.47 | 36,286,459.0 | -0.36% |
| 2024-06 | $12.86 | $10.91 | $1.95 | 43,456,571.0 | -6.34% |
| 2024-05 | $12.06 | $10.48 | $1.58 | 45,195,426.0 | +5.45% |
| 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% |
0.88%
0.42%
자본화:
|
볼륨(24시간):