Stockscreener 앱 받기
9.96
3.77%
-0.39
시장 영업 전:
9.78
-0.18
-1.81%
Dynavax Technologies Corp 주식 (DVAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $10.36 | $9.96 | $0.395 | 1,289,743.0 | -3.77% |
| 2025-10-09 | $10.38 | $10.11 | $0.275 | 1,431,922.0 | +1.67% |
| 2025-10-08 | $10.31 | $10.14 | $0.17 | 1,392,794.0 | +0.39% |
| 2025-10-07 | $10.30 | $10.07 | $0.23 | 1,414,466.0 | +0.00% |
| 2025-10-06 | $10.21 | $9.95 | $0.255 | 1,393,858.0 | +0.40% |
| 2025-10-03 | $10.18 | $10.02 | $0.155 | 1,240,581.0 | +0.00% |
| 2025-10-02 | $10.34 | $10.00 | $0.34 | 929,641.0 | -1.75% |
| 2025-10-01 | $10.35 | $9.93 | $0.42 | 1,676,608.0 | +3.52% |
| 2025-09-30 | $10.03 | $9.60 | $0.43 | 1,498,044.0 | +2.80% |
| 2025-09-29 | $9.84 | $9.60 | $0.24 | 1,718,559.0 | -1.23% |
| 2025-09-26 | $9.82 | $9.62 | $0.20 | 1,480,321.0 | +0.51% |
| 2025-09-25 | $10.03 | $9.65 | $0.38 | 1,334,386.0 | -2.31% |
| 2025-09-24 | $9.99 | $9.53 | $0.46 | 1,756,984.0 | +3.86% |
| 2025-09-23 | $9.84 | $9.57 | $0.27 | 1,351,024.0 | -1.03% |
| 2025-09-22 | $9.73 | $9.60 | $0.135 | 1,085,323.0 | +0.00% |
| 2025-09-19 | $9.81 | $9.58 | $0.235 | 5,632,294.0 | -0.62% |
| 2025-09-18 | $9.84 | $9.53 | $0.3011 | 1,671,243.0 | +1.88% |
| 2025-09-17 | $9.77 | $9.53 | $0.24 | 1,975,582.0 | -1.34% |
| 2025-09-16 | $9.71 | $9.35 | $0.355 | 1,792,730.0 | +3.63% |
| 2025-09-15 | $9.44 | $9.20 | $0.24 | 1,824,775.0 | -0.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $10.38 | $9.93 | $0.45 | 12,059,356.0 | +0.30% |
| 2025-09 | $10.29 | $9.20 | $1.09 | 39,745,829.0 | -1.88% |
| 2025-08 | $12.06 | $9.86 | $2.21 | 38,739,956.0 | -7.83% |
| 2025-07 | $11.48 | $9.79 | $1.70 | 28,392,885.0 | +10.69% |
| 2025-06 | $10.68 | $9.65 | $1.03 | 36,599,243.0 | +1.33% |
| 2025-05 | $11.72 | $9.22 | $2.50 | 49,250,076.0 | -16.68% |
| 2025-04 | $13.03 | $10.04 | $2.99 | 58,835,548.0 | -9.41% |
| 2025-03 | $14.63 | $12.92 | $1.71 | 56,223,273.0 | -5.95% |
| 2025-02 | $14.05 | $11.81 | $2.24 | 32,482,591.0 | +5.67% |
| 2025-01 | $13.31 | $12.02 | $1.29 | 34,719,870.0 | +2.19% |
Dynavax Technologies Corp 주식 (DVAX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.17 | $12.54 | $0.6345 | 26,230,727.0 | -0.23% |
| 2024-11 | $13.89 | $11.51 | $2.38 | 50,990,643.0 | +8.52% |
| 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% |
1.54%
1.20%
자본화:
|
볼륨(24시간):