Dynavax

DVAX
🏛️ usa →
10.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.11 11.20 11.09 11.20 14.9K
09:32 11.19 11.19 11.16 11.16 3.5K
09:33 11.07 11.10 11.07 11.10 14.7K
09:34 11.10 11.11 11.10 11.11 2.0K
09:35 11.12 11.14 11.12 11.14 3.3K
09:36 11.14 11.16 11.14 11.14 3.0K
09:37 11.13 11.13 11.11 11.11 3.0K
09:38 11.11 11.12 11.11 11.11 2.7K
09:39 11.11 11.13 11.11 11.13 2.6K
09:40 11.12 11.13 11.12 11.13 2.1K
09:41 11.12 11.12 11.11 11.11 1.7K
09:42 11.11 11.11 11.09 11.09 6.5K
09:43 11.07 11.09 11.07 11.09 4.3K
09:44 11.08 11.09 11.08 11.08 5.9K
09:45 11.08 11.10 11.08 11.09 2.9K
09:46 11.09 11.10 11.09 11.10 0.7K
09:47 11.09 11.09 11.09 11.09 3.7K
09:48 11.09 11.09 11.07 11.07 3.0K
09:49 11.07 11.09 11.07 11.08 4.9K
09:50 11.08 11.08 11.08 11.08 1.2K
09:51 11.06 11.06 11.06 11.06 3.0K
09:52 11.05 11.05 11.05 11.05 3.9K
09:53 11.04 11.04 11.04 11.04 1.3K
09:54 11.05 11.06 11.05 11.06 3.2K
09:55 11.06 11.06 11.06 11.06 2.3K
09:56 11.06 11.07 11.06 11.07 4.4K
09:57 11.07 11.10 11.07 11.10 2.4K
09:58 11.09 11.10 11.09 11.10 5.3K
09:59 11.10 11.11 11.10 11.11 0.7K
10:00 11.12 11.12 11.09 11.10 5.2K
10:01 11.10 11.10 11.10 11.10 2.5K
10:02 11.10 11.10 11.10 11.10 1.4K
10:03 11.10 11.10 11.08 11.08 4.1K
10:04 11.08 11.08 11.07 11.08 2.1K
10:05 11.07 11.07 11.07 11.07 1.7K
10:06 11.07 11.07 11.07 11.07 1.6K
10:07 11.07 11.07 11.07 11.07 3.9K
10:08 11.06 11.06 11.06 11.06 3.4K
10:09 11.06 11.07 11.06 11.07 1.6K
10:10 11.08 11.08 11.08 11.08 2.3K
10:11 11.07 11.08 11.07 11.08 2.5K
10:12 11.08 11.08 11.07 11.08 1.6K
10:13 11.09 11.09 11.09 11.09 2.5K
10:14 11.11 11.11 11.11 11.11 1.4K
10:15 11.11 11.11 11.10 11.10 4.7K
10:16 11.10 11.12 11.10 11.12 3.7K
10:17 11.12 11.12 11.12 11.12 0.7K
10:18 11.12 11.13 11.12 11.13 1.4K
10:19 11.14 11.14 11.14 11.14 2.2K
10:20 11.14 11.14 11.14 11.14 0.9K
10:21 11.14 11.14 11.14 11.14 0.9K
10:22 11.14 11.15 11.14 11.15 2.5K
10:23 11.15 11.15 11.15 11.15 0.4K
10:24 11.15 11.15 11.15 11.15 2.7K
10:25 11.15 11.15 11.15 11.15 4.7K
10:26 11.15 11.15 11.15 11.15 2.6K
10:27 11.16 11.17 11.16 11.17 2.5K
10:28 11.18 11.19 11.18 11.19 6.2K
10:29 11.20 11.21 11.20 11.21 2.7K
10:30 11.21 11.21 11.21 11.21 0.5K
10:31 11.21 11.21 11.20 11.20 2.0K
10:32 11.20 11.20 11.19 11.19 1.7K
10:33 11.17 11.17 11.14 11.14 12.2K
10:34 11.14 11.14 11.14 11.14 7.9K
10:35 11.12 11.12 11.12 11.12 4.1K
10:36 11.13 11.13 11.13 11.13 0.6K
10:37 11.13 11.13 11.13 11.13 1.9K
10:38 11.13 11.13 11.12 11.13 6.4K
10:39 11.13 11.16 11.13 11.16 4.6K
10:40 11.16 11.16 11.13 11.13 3.3K
10:41 11.14 11.14 11.13 11.13 3.0K
10:42 11.13 11.13 11.12 11.12 1.9K
10:43 11.13 11.14 11.13 11.14 6.2K
10:44 11.14 11.14 11.14 11.14 0.5K
10:45 11.15 11.15 11.15 11.15 4.4K
10:46 11.15 11.15 11.14 11.15 0.5K
10:47 11.15 11.15 11.15 11.15 2.4K
10:48 11.15 11.15 11.15 11.15 1.2K
10:49 11.15 11.15 11.15 11.15 0.8K
10:50 11.15 11.15 11.15 11.15 1.2K
10:51 11.15 11.18 11.15 11.18 8.6K
10:52 11.16 11.17 11.16 11.16 4.7K
10:53 11.16 11.16 11.14 11.15 6.7K
10:54 11.15 11.15 11.14 11.14 8.2K
10:55 11.14 11.14 11.13 11.14 2.1K
10:56 11.12 11.14 11.12 11.14 4.6K
10:57 11.14 11.15 11.14 11.15 3.9K
10:58 11.16 11.16 11.16 11.16 1.7K
10:59 11.16 11.16 11.15 11.15 5.3K
11:00 11.15 11.16 11.15 11.16 3.4K
11:01 11.16 11.16 11.14 11.14 5.3K
11:02 11.14 11.16 11.14 11.16 5.2K
11:03 11.16 11.16 11.16 11.16 1.6K
11:04 11.16 11.16 11.14 11.14 12.0K
11:05 11.14 11.15 11.14 11.15 6.4K
11:06 11.16 11.16 11.16 11.16 6.6K
11:07 11.17 11.17 11.14 11.14 7.4K
11:08 11.14 11.14 11.13 11.13 1.9K
11:09 11.12 11.12 11.11 11.11 3.9K
11:10 11.11 11.11 11.11 11.11 3.4K
11:11 11.11 11.11 11.11 11.11 3.3K
11:12 11.11 11.12 11.11 11.12 2.8K
11:13 11.11 11.11 11.11 11.11 1.4K
11:14 11.12 11.12 11.11 11.11 3.2K
11:15 11.11 11.11 11.11 11.11 1.7K
11:16 11.11 11.11 11.11 11.11 4.1K
11:17 11.11 11.11 11.10 11.10 4.1K
11:18 11.10 11.10 11.10 11.10 2.5K
11:19 11.09 11.11 11.09 11.11 5.1K
11:20 11.11 11.12 11.11 11.12 4.3K
11:21 11.12 11.12 11.12 11.12 0.8K
11:22 11.12 11.14 11.12 11.14 8.6K
11:23 11.14 11.15 11.14 11.14 1.6K
11:24 11.15 11.15 11.14 11.14 1.4K
11:25 11.13 11.13 11.12 11.12 4.0K
11:26 11.12 11.12 11.12 11.12 1.4K
11:27 11.12 11.13 11.12 11.13 4.9K
11:28 11.13 11.13 11.13 11.13 3.7K
11:29 11.13 11.13 11.13 11.13 1.9K
11:30 11.13 11.14 11.13 11.14 2.2K
11:31 11.13 11.13 11.12 11.12 11.0K
11:32 11.13 11.13 11.11 11.11 5.8K
11:33 11.12 11.12 11.12 11.12 2.9K
11:34 11.12 11.12 11.12 11.12 0.8K
11:35 11.12 11.12 11.10 11.10 1.8K
11:36 11.11 11.11 11.10 11.11 4.0K
11:37 11.11 11.11 11.10 11.10 1.9K
11:38 11.10 11.10 11.08 11.08 3.4K
11:39 11.08 11.08 11.08 11.08 4.2K
11:40 11.08 11.08 11.08 11.08 4.3K
11:41 11.08 11.08 11.07 11.08 2.5K
11:42 11.08 11.08 11.07 11.07 8.4K
11:43 11.07 11.07 11.04 11.04 4.7K
11:44 11.05 11.06 11.05 11.06 5.4K
11:45 11.06 11.06 11.05 11.05 4.6K
11:46 11.05 11.05 11.05 11.05 2.4K
11:47 11.05 11.05 11.05 11.05 0.9K
11:48 11.05 11.05 11.05 11.05 1.5K
11:49 11.05 11.05 11.05 11.05 2.0K
11:50 11.05 11.05 11.05 11.05 1.6K
11:51 11.05 11.05 11.04 11.04 9.0K
11:52 11.05 11.06 11.05 11.06 3.2K
11:53 11.06 11.06 11.06 11.06 0.9K
11:54 11.05 11.05 11.05 11.05 2.4K
11:55 11.05 11.06 11.05 11.06 2.7K
11:56 11.06 11.06 11.06 11.06 1.6K
11:57 11.06 11.06 11.06 11.06 0.8K
11:58 11.06 11.06 11.05 11.05 5.5K
11:59 11.05 11.06 11.05 11.06 4.5K
12:00 11.06 11.06 11.06 11.06 0.5K
12:01 11.07 11.07 11.07 11.07 3.2K
12:02 11.07 11.07 11.07 11.07 0.7K
12:03 11.07 11.07 11.07 11.07 2.1K
12:04 11.07 11.08 11.07 11.08 2.8K
12:05 11.08 11.09 11.08 11.08 3.4K
12:06 11.08 11.08 11.08 11.08 1.3K
12:07 11.08 11.08 11.07 11.07 2.9K
12:08 11.07 11.09 11.07 11.08 3.6K
12:09 11.08 11.08 11.06 11.06 4.5K
12:10 11.06 11.07 11.05 11.07 9.1K
12:11 11.07 11.08 11.07 11.07 3.5K
12:12 11.07 11.08 11.07 11.08 0.8K
12:13 11.08 11.09 11.08 11.08 2.8K
12:14 11.08 11.09 11.07 11.09 3.6K
12:15 11.09 11.09 11.09 11.09 2.6K
12:16 11.09 11.10 11.09 11.10 3.3K
12:17 11.10 11.10 11.10 11.10 1.3K
12:18 11.09 11.09 11.09 11.09 8.1K
12:19 11.09 11.09 11.09 11.09 0.9K
12:20 11.09 11.10 11.09 11.10 2.7K
12:21 11.10 11.10 11.10 11.10 0.6K
12:22 11.10 11.10 11.08 11.08 14.6K
12:23 11.08 11.08 11.08 11.08 2.3K
12:24 11.08 11.08 11.08 11.08 4.4K
12:25 11.08 11.08 11.07 11.07 2.5K
12:26 11.07 11.08 11.06 11.08 3.9K
12:27 11.08 11.08 11.08 11.08 2.6K
12:28 11.07 11.07 11.07 11.07 3.0K
12:29 11.07 11.07 11.07 11.07 1.5K
12:30 11.07 11.07 11.06 11.07 2.7K
12:31 11.06 11.06 11.06 11.06 5.3K
12:32 11.06 11.06 11.06 11.06 2.7K
12:33 11.07 11.07 11.07 11.07 4.5K
12:34 11.07 11.07 11.06 11.06 2.0K
12:35 11.07 11.07 11.07 11.07 1.1K
12:36 11.07 11.07 11.07 11.07 1.2K
12:37 11.07 11.07 11.07 11.07 0.4K
12:38 11.06 11.06 11.06 11.06 4.8K
12:39 11.06 11.06 11.06 11.06 2.9K
12:40 11.06 11.06 11.04 11.05 3.4K
12:41 11.05 11.05 11.04 11.04 4.5K
12:42 11.05 11.06 11.03 11.04 6.4K
12:43 11.04 11.05 11.03 11.03 4.9K
12:44 11.04 11.04 11.01 11.01 11.7K
12:45 11.00 11.02 10.98 10.98 21.1K
12:46 10.99 11.01 10.99 11.00 14.6K
12:47 10.99 10.99 10.98 10.98 4.1K
12:48 10.98 10.99 10.98 10.98 7.7K
12:49 10.98 10.99 10.98 10.99 5.6K
12:50 10.99 10.99 10.97 10.97 8.0K
12:51 10.97 10.97 10.96 10.96 3.8K
12:52 10.96 10.96 10.93 10.93 9.4K
12:53 10.92 10.95 10.92 10.95 13.1K
12:54 10.96 10.96 10.96 10.96 4.5K
12:55 10.96 10.98 10.96 10.98 9.2K
12:56 10.97 11.00 10.97 11.00 10.7K
12:57 11.00 11.00 10.99 11.00 4.6K
12:58 11.00 11.00 10.99 10.99 5.0K
12:59 11.00 11.00 10.99 11.00 3.7K
13:00 11.00 11.04 11.00 11.02 14.0K
13:01 11.02 11.04 11.02 11.03 14.0K
13:02 11.02 11.02 11.01 11.02 5.6K
13:03 11.02 11.03 11.02 11.03 2.3K
13:04 11.04 11.04 11.03 11.03 6.6K
13:05 11.03 11.03 11.02 11.02 6.1K
13:06 11.02 11.02 11.02 11.02 3.6K
13:07 11.02 11.02 11.01 11.01 10.9K
13:08 11.01 11.01 11.00 11.01 9.0K
13:09 11.03 11.03 11.02 11.03 5.0K
13:10 11.04 11.04 11.03 11.03 8.6K
13:11 11.02 11.04 11.02 11.04 31.2K
13:12 11.04 11.04 11.02 11.02 3.9K
13:13 11.02 11.02 11.01 11.02 6.6K
13:14 11.02 11.02 11.01 11.01 9.8K
13:15 11.00 11.00 11.00 11.00 1.6K
13:16 10.99 10.99 10.99 10.99 4.4K
13:17 11.00 11.01 11.00 11.00 4.1K
13:18 11.00 11.00 11.00 11.00 1.7K
13:19 11.00 11.01 11.00 11.00 4.7K
13:20 11.00 11.00 10.99 11.00 2.0K
13:21 11.00 11.00 10.98 10.98 3.5K
13:22 10.97 10.97 10.96 10.96 1.4K
13:23 10.96 10.96 10.96 10.96 1.4K
13:24 10.94 10.94 10.94 10.94 2.0K
13:25 10.94 10.94 10.93 10.93 7.5K
13:26 10.93 10.93 10.93 10.93 4.7K
13:27 10.93 10.93 10.92 10.92 2.8K
13:28 10.92 10.95 10.92 10.95 3.4K
13:29 10.95 10.95 10.94 10.94 2.8K
13:30 10.94 10.94 10.93 10.93 3.8K
13:31 10.93 10.93 10.92 10.93 4.3K
13:32 10.93 10.94 10.93 10.94 2.9K
13:33 10.94 10.94 10.93 10.93 3.4K
13:34 10.93 10.93 10.93 10.93 2.5K
13:35 10.93 10.93 10.92 10.93 4.8K
13:36 10.94 10.95 10.94 10.95 4.9K
13:37 10.94 10.94 10.92 10.92 3.9K
13:38 10.92 10.93 10.92 10.92 2.2K
13:39 10.92 10.92 10.92 10.92 2.7K
13:40 10.92 10.92 10.92 10.92 0.5K
13:41 10.92 10.92 10.92 10.92 2.2K
13:42 10.92 10.92 10.92 10.92 2.6K
13:43 10.92 10.92 10.91 10.91 2.1K
13:44 10.90 10.90 10.89 10.90 3.8K
13:45 10.90 10.90 10.89 10.90 4.2K
13:46 10.90 10.91 10.90 10.90 1.5K
13:47 10.90 10.91 10.90 10.91 1.7K
13:48 10.91 10.91 10.91 10.91 6.3K
13:49 10.91 10.91 10.91 10.91 4.0K
13:50 10.91 10.91 10.90 10.90 2.5K
13:51 10.90 10.91 10.90 10.91 3.5K
13:52 10.91 10.92 10.91 10.92 2.9K
13:53 10.92 10.92 10.92 10.92 2.7K
13:54 10.94 10.94 10.92 10.92 3.8K
13:55 10.92 10.93 10.92 10.93 2.0K
13:56 10.92 10.92 10.92 10.92 1.8K
13:57 10.92 10.92 10.92 10.92 0.7K
13:58 10.92 10.93 10.92 10.93 4.2K
13:59 10.93 10.93 10.92 10.92 2.8K
14:00 10.92 10.92 10.90 10.90 4.2K
14:01 10.90 10.90 10.90 10.90 1.2K
14:02 10.90 10.91 10.90 10.91 1.9K
14:03 10.91 10.91 10.89 10.90 7.0K
14:04 10.91 10.91 10.91 10.91 3.1K
14:05 10.91 10.91 10.91 10.91 1.3K
14:06 10.91 10.91 10.91 10.91 3.6K
14:07 10.91 10.91 10.91 10.91 1.2K
14:08 10.92 10.92 10.92 10.92 1.5K
14:09 10.91 10.92 10.91 10.92 1.4K
14:10 10.92 10.93 10.92 10.93 4.2K
14:11 10.92 10.92 10.90 10.90 4.5K
14:12 10.91 10.91 10.90 10.91 2.8K
14:13 10.91 10.91 10.91 10.91 0.8K
14:14 10.91 10.91 10.90 10.91 6.8K
14:15 10.90 10.90 10.90 10.90 2.2K
14:16 10.90 10.90 10.90 10.90 1.7K
14:17 10.90 10.91 10.90 10.91 4.4K
14:18 10.91 10.91 10.90 10.90 5.5K
14:19 10.90 10.90 10.90 10.90 0.9K
14:20 10.90 10.90 10.90 10.90 1.6K
14:21 10.90 10.90 10.89 10.90 6.1K
14:22 10.90 10.90 10.90 10.90 0.6K
14:23 10.90 10.92 10.90 10.92 3.5K
14:24 10.92 10.93 10.92 10.93 3.1K
14:25 10.93 10.93 10.92 10.92 4.5K
14:26 10.92 10.94 10.92 10.93 6.6K
14:27 10.93 10.94 10.93 10.94 2.5K
14:28 10.95 10.95 10.94 10.94 7.2K
14:29 10.94 10.94 10.94 10.94 1.7K
14:30 10.94 10.94 10.94 10.94 3.4K
14:31 10.94 10.94 10.93 10.94 1.8K
14:32 10.94 10.95 10.94 10.95 2.3K
14:33 10.95 10.96 10.95 10.96 2.0K
14:34 10.96 10.96 10.95 10.95 3.0K
14:35 10.95 10.96 10.95 10.96 4.3K
14:36 10.97 10.97 10.96 10.97 4.1K
14:37 10.97 10.98 10.97 10.98 2.7K
14:38 10.98 10.98 10.98 10.98 2.6K
14:39 10.98 10.98 10.97 10.97 4.5K
14:40 10.96 10.97 10.96 10.96 7.1K
14:41 10.96 10.96 10.95 10.95 4.0K
14:42 10.95 10.96 10.94 10.96 2.6K
14:43 10.96 10.96 10.96 10.96 1.2K
14:44 10.96 10.96 10.96 10.96 4.0K
14:45 10.96 10.96 10.95 10.95 3.2K
14:46 10.95 10.96 10.95 10.96 4.4K
14:47 10.96 10.96 10.95 10.96 3.9K
14:48 10.95 10.96 10.94 10.94 14.2K
14:49 10.94 10.94 10.94 10.94 7.9K
14:50 10.94 10.94 10.94 10.94 4.3K
14:51 10.94 10.94 10.92 10.94 5.3K
14:52 10.94 10.94 10.93 10.93 5.0K
14:53 10.94 10.98 10.94 10.98 11.3K
14:54 11.00 11.00 10.99 10.99 21.2K
14:55 10.99 10.99 10.98 10.99 11.0K
14:56 10.99 10.99 10.98 10.98 4.1K
14:57 10.98 10.98 10.97 10.98 1.9K
14:58 10.98 10.98 10.98 10.98 2.6K
14:59 10.98 10.98 10.96 10.96 7.1K
15:00 10.96 10.96 10.95 10.95 6.2K
15:01 10.95 10.96 10.95 10.96 3.6K
15:02 10.96 10.96 10.95 10.95 2.3K
15:03 10.96 10.96 10.96 10.96 4.8K
15:04 10.96 10.96 10.95 10.95 3.8K
15:05 10.95 10.97 10.95 10.96 11.5K
15:06 10.96 10.97 10.96 10.96 2.0K
15:07 10.96 10.96 10.96 10.96 5.7K
15:08 10.96 10.96 10.95 10.95 4.7K
15:09 10.94 10.94 10.93 10.94 4.9K
15:10 10.94 10.94 10.94 10.94 2.4K
15:11 10.94 10.94 10.93 10.93 5.4K
15:12 10.92 10.93 10.92 10.93 5.8K
15:13 10.93 10.93 10.92 10.93 5.7K
15:14 10.93 10.93 10.93 10.93 5.3K
15:15 10.93 10.94 10.93 10.94 11.3K
15:16 10.93 10.94 10.93 10.94 5.7K
15:17 10.94 10.95 10.94 10.94 6.7K
15:18 10.94 10.94 10.93 10.93 2.9K
15:19 10.93 10.93 10.91 10.91 7.4K
15:20 10.91 10.93 10.91 10.93 8.3K
15:21 10.93 10.93 10.93 10.93 4.2K
15:22 10.93 10.93 10.93 10.93 3.1K
15:23 10.93 10.93 10.93 10.93 2.8K
15:24 10.93 10.94 10.93 10.94 4.0K
15:25 10.94 10.95 10.94 10.95 6.5K
15:26 10.95 10.96 10.95 10.96 9.7K
15:27 10.96 10.96 10.96 10.96 2.0K
15:28 10.96 10.97 10.96 10.97 14.4K
15:29 10.96 10.96 10.96 10.96 7.8K
15:30 10.96 10.96 10.96 10.96 5.5K
15:31 10.96 10.96 10.96 10.96 8.3K
15:32 10.96 10.96 10.95 10.96 4.4K
15:33 10.96 10.97 10.96 10.97 10.3K
15:34 10.97 10.98 10.97 10.97 4.5K
15:35 10.97 10.97 10.97 10.97 7.3K
15:36 10.97 10.97 10.97 10.97 1.8K
15:37 10.97 11.00 10.97 11.00 12.2K
15:38 10.99 11.02 10.99 11.02 10.5K
15:39 11.01 11.04 11.01 11.04 18.7K
15:40 11.04 11.04 11.03 11.04 23.6K
15:41 11.03 11.04 11.03 11.04 9.1K
15:42 11.04 11.04 11.01 11.01 17.0K
15:43 11.00 11.00 10.98 10.98 13.3K
15:44 10.98 10.98 10.98 10.98 5.3K
15:45 10.98 10.98 10.98 10.98 9.9K
15:46 10.98 10.98 10.98 10.98 8.4K
15:47 10.98 11.00 10.98 10.99 14.7K
15:48 10.99 11.01 10.99 11.01 21.1K
15:49 11.01 11.02 11.01 11.02 24.8K
15:50 11.01 11.01 11.01 11.01 21.8K
15:51 11.00 11.01 11.00 11.01 28.8K
15:52 11.00 11.00 10.97 10.97 34.3K
15:53 10.97 10.97 10.93 10.93 43.3K
15:54 10.92 10.93 10.92 10.92 20.6K
15:55 10.92 10.93 10.92 10.93 45.1K
15:56 10.93 10.93 10.92 10.92 58.3K
15:57 10.93 10.95 10.93 10.94 72.7K
15:58 10.94 10.95 10.94 10.95 42.0K
15:59 10.95 10.95 10.93 10.94 36.1K
16:00 10.94 10.94 10.68 10.92 1,345.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available