Stockscreener 앱 받기
10.33
6.60%
-0.73
Dynavax Technologies Corp 주식 (DVAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $12.06 | $9.86 | $2.21 | 4,776,515.0 | -6.60% |
| 2025-08-07 | $11.30 | $10.94 | $0.36 | 1,617,901.0 | -1.16% |
| 2025-08-06 | $11.24 | $11.05 | $0.185 | 884,945.0 | +0.36% |
| 2025-08-05 | $11.30 | $11.03 | $0.2776 | 1,189,821.0 | +0.09% |
| 2025-08-04 | $11.15 | $10.79 | $0.365 | 1,544,163.0 | +2.58% |
| 2025-08-01 | $11.05 | $10.77 | $0.285 | 1,284,624.0 | -1.09% |
| 2025-07-31 | $11.28 | $10.67 | $0.61 | 1,207,385.0 | -1.70% |
| 2025-07-30 | $11.40 | $11.12 | $0.28 | 800,127.0 | -0.18% |
| 2025-07-29 | $11.34 | $11.09 | $0.255 | 818,323.0 | -0.89% |
| 2025-07-28 | $11.44 | $11.28 | $0.16 | 716,334.0 | -0.62% |
| 2025-07-25 | $11.38 | $11.07 | $0.31 | 779,694.0 | +1.79% |
| 2025-07-24 | $11.48 | $11.14 | $0.34 | 770,241.0 | -1.67% |
| 2025-07-23 | $11.41 | $11.31 | $0.095 | 507,845.0 | +1.52% |
| 2025-07-22 | $11.27 | $10.94 | $0.33 | 1,951,793.0 | +2.19% |
| 2025-07-21 | $11.02 | $10.74 | $0.28 | 1,057,370.0 | +2.05% |
| 2025-07-18 | $10.82 | $10.62 | $0.20 | 928,420.0 | +0.47% |
| 2025-07-17 | $10.78 | $10.62 | $0.155 | 852,144.0 | +0.00% |
| 2025-07-16 | $10.72 | $10.46 | $0.265 | 897,500.0 | +2.20% |
| 2025-07-15 | $10.78 | $10.38 | $0.40 | 1,512,864.0 | -2.79% |
| 2025-07-14 | $10.78 | $10.50 | $0.275 | 1,334,052.0 | +1.51% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $12.06 | $9.86 | $2.21 | 16,074,484.0 | -5.92% |
| 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% |
0.43%
0.47%
자본화:
|
볼륨(24시간):