Premium
Dynavax Technologies Corp (DVAX)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.79 | 6.12403100775 | 12.9 | 14.05 | 12.755 | 2313750 | 13.2980241 | CS |
| 4 | 0.73 | 5.63271604938 | 12.96 | 14.05 | 11.81 | 1743590 | 13.04327453 | CS |
| 12 | 0.945 | 7.41467242056 | 12.745 | 14.05 | 11.81 | 1670599 | 12.85513712 | CS |
| 26 | 2.17 | 18.8368055556 | 11.52 | 14.05 | 10.12 | 1979012 | 12.09874303 | CS |
| 52 | 0.99 | 7.79527559055 | 12.7 | 14.05 | 9.74 | 2054322 | 11.80083024 | CS |
| 156 | 1.31 | 10.5815831987 | 12.38 | 17.48 | 7.26 | 1928191 | 12.03352602 | CS |
| 260 | 9.27 | 209.728506787 | 4.42 | 21.39 | 1.8 | 2737767 | 10.47383772 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 13.41 | -0.01 | -0.07 | 13.38 | 13.69 | 13.36 | 1783038 |
| 1740440100 | 13.42 | 0.09 | 0.68 | 13.2 | 13.53 | 13.15 | 2026956 |
| 1740180900 | 13.33 | 0 | 0.00 | 13.83 | 14.05 | 13.29 | 2869631 |
| 1740094500 | 13.33 | 0.24 | 1.83 | 13.08 | 13.35 | 13.015 | 2024765 |
| 1740008100 | 13.09 | 0.16 | 1.24 | 12.9 | 13.375 | 12.755 | 2890285 |
| 1739921700 | 12.93 | 0.11 | 0.86 | 12.74 | 13.035 | 12.74 | 1436113 |
| 1739576100 | 12.82 | 0.13 | 1.02 | 12.66 | 12.905 | 12.55 | 924380 |
| 1739489700 | 12.69 | 0.24 | 1.93 | 12.67 | 12.88 | 12.525 | 1621844 |
| 1739403300 | 12.45 | -0.25 | -1.97 | 12.48 | 12.49 | 12.1 | 1950830 |
| 1739316900 | 12.7 | -0.5 | -3.79 | 12.05 | 12.7 | 11.81 | 3330423 |
| 1739230500 | 13.2 | 0.05 | 0.38 | 13.03 | 13.34 | 13.03 | 1079021 |
| 1738971300 | 13.15 | 0.04 | 0.31 | 13.09 | 13.2 | 12.97 | 1604208 |
| 1738884900 | 13.11 | -0.05 | -0.38 | 13.18 | 13.19 | 12.985 | 1464505 |
| 1738798500 | 13.16 | 0.16 | 1.23 | 13 | 13.255 | 13 | 1456806 |
| 1738712100 | 13 | 0.06 | 0.46 | 12.9 | 13.075 | 12.72 | 1170028 |
| 1738625700 | 12.94 | -0.11 | -0.84 | 12.79 | 13.05 | 12.725 | 1208785 |
| 1738366500 | 13.05 | 0.04 | 0.31 | 13.09 | 13.185 | 12.9125 | 1101763 |
| 1738280100 | 13.01 | 0.03 | 0.23 | 13.02 | 13.18 | 12.96 | 1634878 |
| 1738193700 | 12.98 | 0.04 | 0.31 | 12.96 | 13.31 | 12.92 | 1738119 |
| 1738107300 | 12.94 | 0.38 | 3.03 | 12.62 | 12.99 | 12.56 | 3023786 |
| 1738020900 | 12.56 | -0.18 | -1.41 | 12.68 | 13.135 | 12.495 | 1790319 |
| 1737761700 | 12.74 | 0.32 | 2.58 | 12.76 | 13.08 | 12.54 | 1884669 |
| 1737675300 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1737588900 | 12.42 | -0.26 | -2.05 | 12.64 | 12.7 | 12.4 | 1119554 |
| 1737502500 | 12.68 | 0.23 | 1.85 | 12.51 | 12.71 | 12.46 | 1827107 |
| 1737156900 | 12.45 | 0.06 | 0.48 | 12.44 | 12.525 | 12.2126 | 1252149 |
| 1737070500 | 12.39 | -0.07 | -0.56 | 12.41 | 12.51 | 12.3 | 1290391 |
| 1736984100 | 12.46 | -0.02 | -0.16 | 12.68 | 12.68 | 12.27 | 1766550 |
| 1736897700 | 12.48 | 0 | 0.00 | 12.7 | 12.74 | 12.31 | 1464395 |
| 1736811300 | 12.48 | -0.15 | -1.19 | 12.02 | 12.635 | 12.02 | 1671933 |
| 1736552100 | 12.63 | 0.01 | 0.08 | 12.44 | 12.65 | 12.265 | 1708042 |
| 1736379300 | 12.62 | -0.21 | -1.64 | 12.8 | 12.87 | 12.56 | 5449692 |
| 1736292900 | 12.83 | 0.07 | 0.55 | 12.76 | 13.115 | 12.66 | 1639222 |
| 1736206500 | 12.76 | -0.18 | -1.39 | 12.88 | 13.17 | 12.6 | 2139067 |
| 1735947300 | 12.94 | 0.04 | 0.31 | 12.99 | 13.14 | 12.86 | 1742843 |
| 1735860900 | 12.9 | 0.13 | 1.02 | 12.87 | 13.06 | 12.78 | 922061 |
| 1735688100 | 12.77 | -0.06 | -0.47 | 12.85 | 13.04 | 12.76 | 948101 |
| 1735601700 | 12.83 | -0.17 | -1.31 | 12.83 | 13.05 | 12.825 | 2159538 |
| 1735342500 | 13 | -0.03 | -0.23 | 13.02 | 13.09 | 12.88 | 1171568 |
| 1735256100 | 13.03 | 0.19 | 1.48 | 12.77 | 13.12 | 12.76 | 914842 |
| 1735077840 | 12.84 | 0.01 | 0.08 | 12.82 | 12.88 | 12.73 | 332192 |
| 1734996900 | 12.83 | 0.11 | 0.86 | 12.77 | 12.93 | 12.72 | 1083187 |
| 1734737700 | 12.72 | -0.04 | -0.31 | 12.69 | 12.95 | 12.68 | 4031312 |
| 1734651300 | 12.76 | -0.01 | -0.08 | 12.86 | 12.91 | 12.565 | 1741359 |
| 1734564900 | 12.77 | -0.13 | -1.01 | 12.95 | 13.02 | 12.5355 | 1788745 |
| 1734478500 | 12.9 | 0.05 | 0.39 | 12.74 | 12.99 | 12.71 | 2385036 |
| 1734392100 | 12.85 | -0.11 | -0.85 | 12.96 | 13.1 | 12.83 | 1260731 |
| 1734132900 | 12.96 | -0.03 | -0.23 | 13 | 13.13 | 12.66 | 1379597 |
| 1734046500 | 12.99 | 0.08 | 0.62 | 12.88 | 13.17 | 12.84 | 1226881 |
| 1733960100 | 12.91 | 0.06 | 0.47 | 12.88 | 13.01 | 12.8508 | 897116 |
| 1733873700 | 12.85 | 0.01 | 0.08 | 12.9 | 13.05 | 12.805 | 1225383 |
| 1733787300 | 12.84 | -0.01 | -0.08 | 12.69 | 13.015 | 12.69 | 859967 |
| 1733528100 | 12.85 | 0.02 | 0.16 | 12.88 | 13.06 | 12.77 | 1057689 |
| 1733441700 | 12.83 | -0.06 | -0.47 | 12.82 | 12.96 | 12.645 | 1243800 |
| 1733355300 | 12.89 | 0.1 | 0.78 | 12.78 | 13.045 | 12.73 | 1096174 |
| 1733268900 | 12.79 | -0.25 | -1.92 | 12.96 | 13.09 | 12.78 | 1165635 |
| 1733182500 | 13.04 | 0.18 | 1.40 | 12.8 | 13.055 | 12.7599 | 2688778 |
| 1732917840 | 12.86 | -0.05 | -0.39 | 12.95 | 12.95 | 12.76 | 611129 |
| 1732750500 | 12.91 | 0.25 | 1.97 | 12.73 | 12.99 | 12.67 | 2027741 |
| 1732664100 | 12.66 | 0.17 | 1.36 | 12.44 | 12.77 | 12.41 | 1538421 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
