Dynavax

DVAX
🏛️ usa →
10.10
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.69 10.69 10.69 10.69 6.0K
09:31 10.68 10.68 10.68 10.68 0.1K
09:32 10.65 10.83 10.65 10.82 19.6K
09:33 10.81 10.82 10.81 10.82 9.8K
09:34 10.84 10.88 10.83 10.86 17.1K
09:35 10.86 10.86 10.81 10.81 5.6K
09:36 10.82 10.82 10.82 10.82 0.4K
09:37 10.83 10.83 10.83 10.83 1.8K
09:38 10.82 10.83 10.82 10.83 0.8K
09:39 10.86 10.86 10.84 10.84 1.3K
09:40 10.85 10.89 10.85 10.88 4.8K
09:41 10.89 10.89 10.88 10.88 1.2K
09:42 10.89 10.90 10.89 10.89 7.8K
09:45 10.83 10.83 10.83 10.83 0.9K
09:46 10.84 10.86 10.84 10.85 1.3K
09:47 10.85 10.85 10.85 10.85 0.5K
09:48 10.83 10.83 10.83 10.83 1.3K
09:49 10.83 10.83 10.83 10.83 0.8K
09:50 10.84 10.84 10.82 10.82 0.9K
09:51 10.83 10.83 10.82 10.83 2.0K
09:52 10.82 10.82 10.82 10.82 0.3K
09:53 10.81 10.81 10.80 10.80 1.7K
09:54 10.78 10.78 10.76 10.76 2.3K
09:55 10.76 10.76 10.75 10.75 6.7K
09:56 10.75 10.75 10.75 10.75 0.5K
09:57 10.76 10.78 10.75 10.75 17.7K
09:58 10.75 10.75 10.72 10.72 2.5K
09:59 10.71 10.72 10.70 10.70 0.9K
10:00 10.71 10.72 10.71 10.72 3.1K
10:01 10.72 10.72 10.72 10.72 2.0K
10:02 10.72 10.72 10.72 10.72 0.9K
10:03 10.71 10.71 10.71 10.71 0.9K
10:04 10.70 10.70 10.70 10.70 0.4K
10:05 10.71 10.72 10.71 10.72 4.9K
10:06 10.72 10.72 10.72 10.72 1.1K
10:08 10.69 10.69 10.68 10.68 1.4K
10:10 10.68 10.68 10.67 10.68 5.7K
10:11 10.68 10.68 10.68 10.68 2.0K
10:12 10.69 10.71 10.69 10.71 1.1K
10:13 10.70 10.70 10.69 10.69 1.4K
10:14 10.69 10.69 10.69 10.69 1.8K
10:15 10.68 10.68 10.68 10.68 0.8K
10:16 10.67 10.67 10.67 10.67 0.9K
10:17 10.67 10.67 10.67 10.67 1.7K
10:18 10.67 10.67 10.66 10.67 1.9K
10:19 10.71 10.73 10.71 10.73 17.9K
10:20 10.74 10.76 10.74 10.76 34.0K
10:21 10.76 10.76 10.72 10.73 14.4K
10:22 10.74 10.74 10.74 10.74 15.5K
10:24 10.77 10.80 10.77 10.80 24.7K
10:25 10.80 10.80 10.80 10.80 0.7K
10:26 10.78 10.80 10.78 10.79 3.1K
10:27 10.78 10.78 10.78 10.78 0.6K
10:28 10.77 10.78 10.77 10.78 1.6K
10:29 10.76 10.77 10.76 10.77 0.3K
10:30 10.77 10.77 10.76 10.76 0.8K
10:31 10.76 10.76 10.76 10.76 1.0K
10:32 10.76 10.76 10.76 10.76 1.6K
10:33 10.77 10.78 10.77 10.78 3.1K
10:34 10.78 10.78 10.78 10.78 0.3K
10:35 10.78 10.78 10.78 10.78 0.3K
10:36 10.78 10.78 10.78 10.78 0.8K
10:37 10.79 10.79 10.79 10.79 0.2K
10:38 10.79 10.79 10.79 10.79 1.3K
10:39 10.81 10.83 10.81 10.83 13.2K
10:41 10.82 10.82 10.79 10.79 4.5K
10:42 10.80 10.80 10.80 10.80 0.5K
10:43 10.80 10.80 10.80 10.80 0.2K
10:44 10.80 10.81 10.80 10.81 5.0K
10:45 10.80 10.82 10.80 10.82 4.6K
10:46 10.83 10.83 10.83 10.83 1.1K
10:47 10.83 10.83 10.83 10.83 0.2K
10:48 10.83 10.83 10.82 10.82 1.8K
10:49 10.82 10.83 10.82 10.83 4.9K
10:50 10.83 10.83 10.80 10.80 3.7K
10:51 10.81 10.83 10.81 10.83 4.6K
10:52 10.85 10.85 10.84 10.84 2.2K
10:53 10.84 10.85 10.84 10.85 3.2K
10:54 10.84 10.85 10.84 10.85 3.1K
10:55 10.85 10.86 10.85 10.86 12.1K
10:56 10.86 10.86 10.86 10.86 0.5K
10:57 10.86 10.89 10.86 10.89 6.5K
10:58 10.89 10.89 10.88 10.88 4.8K
10:59 10.88 10.88 10.87 10.87 2.3K
11:00 10.85 10.87 10.85 10.87 7.8K
11:01 10.87 10.88 10.87 10.88 5.5K
11:02 10.89 10.89 10.89 10.89 2.6K
11:03 10.90 10.90 10.88 10.88 7.3K
11:04 10.86 10.87 10.85 10.87 12.0K
11:05 10.88 10.88 10.88 10.88 1.6K
11:06 10.87 10.87 10.84 10.85 6.8K
11:07 10.85 10.85 10.85 10.85 3.8K
11:08 10.86 10.86 10.86 10.86 5.9K
11:09 10.86 10.86 10.86 10.86 5.5K
11:10 10.84 10.84 10.79 10.79 5.8K
11:11 10.79 10.80 10.79 10.79 6.3K
11:12 10.79 10.79 10.79 10.79 1.9K
11:13 10.79 10.83 10.79 10.83 1.9K
11:14 10.83 10.83 10.82 10.82 2.5K
11:15 10.80 10.80 10.80 10.80 1.0K
11:16 10.80 10.80 10.78 10.78 1.7K
11:17 10.77 10.77 10.77 10.77 1.8K
11:18 10.77 10.79 10.77 10.79 4.3K
11:19 10.78 10.78 10.78 10.78 0.3K
11:20 10.78 10.79 10.78 10.79 1.1K
11:21 10.79 10.79 10.79 10.79 0.6K
11:22 10.78 10.78 10.77 10.77 2.7K
11:24 10.77 10.77 10.77 10.77 8.7K
11:25 10.77 10.78 10.77 10.78 1.3K
11:27 10.78 10.78 10.77 10.77 1.0K
11:28 10.78 10.78 10.78 10.78 19.4K
11:29 10.77 10.77 10.74 10.74 35.3K
11:30 10.74 10.75 10.73 10.73 26.8K
11:31 10.73 10.73 10.71 10.71 3.3K
11:32 10.70 10.70 10.70 10.70 0.6K
11:33 10.68 10.68 10.68 10.68 0.8K
11:34 10.67 10.70 10.67 10.70 13.9K
11:35 10.71 10.71 10.71 10.71 0.8K
11:36 10.72 10.72 10.72 10.72 2.9K
11:37 10.72 10.72 10.72 10.72 1.2K
11:38 10.72 10.73 10.72 10.72 7.5K
11:39 10.73 10.73 10.73 10.73 0.6K
11:40 10.74 10.74 10.74 10.74 0.5K
11:41 10.73 10.73 10.73 10.73 1.3K
11:43 10.74 10.74 10.74 10.74 0.6K
11:44 10.74 10.74 10.74 10.74 0.3K
11:45 10.74 10.76 10.74 10.74 21.6K
11:46 10.74 10.74 10.74 10.74 0.2K
11:47 10.74 10.74 10.74 10.74 1.2K
11:48 10.73 10.73 10.73 10.73 0.5K
11:49 10.73 10.73 10.73 10.73 0.7K
11:51 10.73 10.73 10.73 10.73 1.8K
11:52 10.73 10.73 10.72 10.72 1.9K
11:54 10.73 10.73 10.72 10.72 8.3K
11:55 10.72 10.74 10.72 10.74 21.3K
11:56 10.74 10.75 10.74 10.75 2.2K
11:57 10.75 10.75 10.75 10.75 1.4K
11:58 10.75 10.75 10.75 10.75 0.3K
11:59 10.76 10.77 10.76 10.77 2.5K
12:00 10.75 10.75 10.74 10.74 14.4K
12:02 10.75 10.75 10.75 10.75 2.3K
12:06 10.75 10.75 10.75 10.75 2.1K
12:08 10.75 10.75 10.75 10.75 0.8K
12:09 10.74 10.74 10.73 10.73 4.5K
12:13 10.74 10.74 10.74 10.74 2.0K
12:14 10.75 10.76 10.75 10.76 4.0K
12:16 10.77 10.77 10.77 10.77 0.9K
12:17 10.78 10.78 10.77 10.77 1.2K
12:18 10.77 10.77 10.77 10.77 1.0K
12:20 10.77 10.77 10.76 10.76 0.8K
12:21 10.75 10.75 10.75 10.75 3.4K
12:22 10.77 10.77 10.77 10.77 0.9K
12:23 10.78 10.78 10.78 10.78 0.3K
12:25 10.78 10.78 10.78 10.78 1.5K
12:29 10.78 10.78 10.78 10.78 0.6K
12:30 10.77 10.80 10.77 10.79 7.7K
12:31 10.80 10.80 10.80 10.80 1.3K
12:34 10.79 10.79 10.79 10.79 0.5K
12:36 10.79 10.79 10.79 10.79 0.8K
12:37 10.78 10.78 10.78 10.78 0.1K
12:38 10.78 10.78 10.78 10.78 1.2K
12:39 10.78 10.78 10.77 10.77 1.6K
12:40 10.78 10.81 10.78 10.81 5.0K
12:41 10.82 10.83 10.82 10.82 3.4K
12:43 10.83 10.83 10.83 10.83 1.0K
12:45 10.83 10.83 10.83 10.83 0.5K
12:46 10.82 10.85 10.82 10.85 5.0K
12:48 10.85 10.86 10.85 10.86 1.4K
12:49 10.86 10.86 10.86 10.86 0.8K
12:50 10.86 10.86 10.86 10.86 0.4K
12:52 10.85 10.85 10.85 10.85 0.1K
12:53 10.85 10.85 10.85 10.85 3.1K
12:54 10.84 10.84 10.84 10.84 1.6K
12:55 10.86 10.86 10.86 10.86 2.6K
12:56 10.86 10.86 10.86 10.86 0.3K
12:57 10.86 10.86 10.86 10.86 0.7K
12:58 10.86 10.86 10.86 10.86 0.7K
12:59 10.86 10.86 10.86 10.86 0.9K
13:00 10.85 10.85 10.82 10.82 4.9K
13:01 10.83 10.83 10.83 10.83 0.1K
13:02 10.83 10.83 10.83 10.83 7.4K
13:03 10.84 10.84 10.84 10.84 0.8K
13:04 10.84 10.84 10.84 10.84 0.9K
13:07 10.84 10.85 10.84 10.85 1.1K
13:08 10.85 10.85 10.85 10.85 0.1K
13:09 10.86 10.88 10.86 10.88 5.0K
13:10 10.88 10.88 10.88 10.88 2.3K
13:12 10.88 10.88 10.88 10.88 0.2K
13:13 10.88 10.88 10.88 10.88 4.8K
13:14 10.88 10.88 10.88 10.88 1.0K
13:15 10.88 10.88 10.88 10.88 5.5K
13:16 10.88 10.88 10.88 10.88 5.8K
13:17 10.87 10.87 10.87 10.87 10.3K
13:18 10.87 10.88 10.87 10.88 12.6K
13:20 10.88 10.88 10.88 10.88 1.4K
13:21 10.89 10.89 10.89 10.89 1.2K
13:22 10.89 10.89 10.89 10.89 0.8K
13:23 10.89 10.89 10.89 10.89 0.6K
13:25 10.89 10.89 10.88 10.88 5.4K
13:26 10.88 10.88 10.87 10.87 1.8K
13:27 10.87 10.87 10.86 10.86 1.4K
13:28 10.85 10.85 10.85 10.85 1.0K
13:29 10.85 10.85 10.85 10.85 0.8K
13:30 10.85 10.85 10.84 10.84 1.4K
13:32 10.83 10.84 10.83 10.84 4.3K
13:33 10.84 10.84 10.84 10.84 0.6K
13:34 10.83 10.83 10.83 10.83 2.0K
13:35 10.85 10.85 10.84 10.84 1.7K
13:36 10.85 10.85 10.84 10.84 2.3K
13:38 10.84 10.84 10.84 10.84 1.8K
13:39 10.85 10.85 10.85 10.85 0.3K
13:40 10.85 10.85 10.85 10.85 0.5K
13:41 10.85 10.85 10.84 10.84 3.0K
13:42 10.84 10.84 10.84 10.84 0.7K
13:43 10.84 10.84 10.84 10.84 0.5K
13:44 10.85 10.85 10.85 10.85 0.6K
13:45 10.86 10.86 10.86 10.86 1.4K
13:46 10.86 10.86 10.86 10.86 0.9K
13:47 10.86 10.86 10.86 10.86 1.0K
13:48 10.86 10.86 10.85 10.85 4.4K
13:49 10.85 10.85 10.85 10.85 0.5K
13:50 10.85 10.85 10.85 10.85 0.3K
13:51 10.85 10.85 10.85 10.85 0.8K
13:53 10.85 10.85 10.85 10.85 0.7K
13:54 10.85 10.85 10.84 10.84 3.1K
13:56 10.84 10.84 10.84 10.84 0.7K
13:57 10.84 10.86 10.84 10.86 5.2K
13:58 10.85 10.85 10.85 10.85 2.3K
13:59 10.85 10.85 10.83 10.83 4.0K
14:00 10.83 10.84 10.83 10.84 0.7K
14:01 10.84 10.84 10.84 10.84 0.2K
14:02 10.84 10.84 10.83 10.83 3.7K
14:03 10.83 10.83 10.83 10.83 4.2K
14:04 10.83 10.84 10.83 10.84 2.6K
14:06 10.84 10.84 10.84 10.84 0.6K
14:07 10.83 10.83 10.83 10.83 3.0K
14:08 10.84 10.84 10.84 10.84 1.1K
14:10 10.84 10.84 10.84 10.84 1.2K
14:11 10.84 10.84 10.83 10.83 4.7K
14:12 10.84 10.84 10.84 10.84 2.8K
14:13 10.85 10.85 10.85 10.85 0.5K
14:14 10.85 10.85 10.85 10.85 0.7K
14:15 10.85 10.85 10.85 10.85 0.5K
14:16 10.83 10.83 10.82 10.82 10.7K
14:17 10.82 10.82 10.81 10.81 2.3K
14:18 10.82 10.82 10.82 10.82 0.8K
14:19 10.82 10.82 10.82 10.82 1.1K
14:20 10.82 10.82 10.81 10.81 1.3K
14:21 10.81 10.81 10.81 10.81 1.3K
14:22 10.81 10.81 10.81 10.81 1.9K
14:23 10.81 10.81 10.81 10.81 0.2K
14:24 10.81 10.81 10.81 10.81 1.3K
14:25 10.80 10.80 10.80 10.80 0.2K
14:26 10.80 10.81 10.80 10.81 1.8K
14:27 10.81 10.81 10.81 10.81 0.6K
14:28 10.81 10.81 10.81 10.81 1.3K
14:29 10.81 10.81 10.81 10.81 0.5K
14:30 10.81 10.81 10.81 10.81 2.4K
14:31 10.81 10.81 10.81 10.81 1.9K
14:32 10.81 10.81 10.81 10.81 0.3K
14:33 10.81 10.81 10.78 10.78 9.2K
14:34 10.78 10.78 10.78 10.78 0.3K
14:35 10.79 10.80 10.79 10.80 6.6K
14:36 10.81 10.82 10.81 10.81 25.7K
14:37 10.81 10.81 10.78 10.78 29.9K
14:38 10.76 10.76 10.76 10.76 1.2K
14:39 10.77 10.77 10.76 10.76 0.8K
14:40 10.76 10.76 10.74 10.74 2.3K
14:41 10.75 10.75 10.75 10.75 0.4K
14:42 10.75 10.75 10.75 10.75 2.1K
14:43 10.74 10.74 10.74 10.74 3.5K
14:46 10.74 10.74 10.73 10.74 1.9K
14:47 10.74 10.74 10.67 10.67 48.8K
14:48 10.67 10.68 10.67 10.68 10.7K
14:49 10.68 10.69 10.68 10.69 8.2K
14:52 10.70 10.70 10.70 10.70 1.8K
14:53 10.70 10.70 10.70 10.70 5.2K
14:54 10.70 10.72 10.69 10.69 59.2K
14:55 10.70 10.74 10.70 10.74 8.7K
14:56 10.75 10.75 10.75 10.75 1.5K
14:58 10.75 10.75 10.75 10.75 1.4K
14:59 10.75 10.75 10.75 10.75 1.1K
15:00 10.75 10.75 10.75 10.75 1.4K
15:01 10.75 10.75 10.74 10.74 6.2K
15:02 10.74 10.74 10.74 10.74 1.9K
15:03 10.74 10.74 10.74 10.74 0.9K
15:04 10.74 10.74 10.74 10.74 1.2K
15:05 10.74 10.75 10.74 10.75 3.6K
15:06 10.74 10.74 10.74 10.74 1.8K
15:07 10.74 10.74 10.74 10.74 1.1K
15:09 10.74 10.74 10.74 10.74 1.8K
15:10 10.75 10.75 10.75 10.75 1.3K
15:11 10.75 10.75 10.75 10.75 1.2K
15:12 10.75 10.75 10.75 10.75 0.8K
15:13 10.75 10.77 10.75 10.77 7.9K
15:14 10.77 10.77 10.76 10.76 3.1K
15:15 10.76 10.76 10.76 10.76 2.9K
15:16 10.74 10.74 10.74 10.74 4.0K
15:18 10.73 10.73 10.73 10.73 2.9K
15:19 10.73 10.73 10.73 10.73 1.0K
15:20 10.73 10.74 10.73 10.74 2.2K
15:21 10.74 10.74 10.73 10.74 4.2K
15:22 10.74 10.74 10.74 10.74 2.1K
15:23 10.74 10.74 10.74 10.74 1.0K
15:24 10.74 10.75 10.74 10.75 5.9K
15:25 10.75 10.75 10.75 10.75 1.7K
15:26 10.75 10.75 10.75 10.75 0.7K
15:27 10.75 10.75 10.74 10.74 6.1K
15:28 10.75 10.75 10.75 10.75 2.0K
15:29 10.75 10.75 10.75 10.75 0.4K
15:30 10.75 10.75 10.75 10.75 2.2K
15:31 10.76 10.77 10.76 10.77 5.3K
15:32 10.77 10.77 10.77 10.77 1.6K
15:33 10.76 10.77 10.76 10.77 1.7K
15:34 10.77 10.79 10.77 10.79 13.0K
15:35 10.78 10.78 10.78 10.78 0.5K
15:36 10.77 10.77 10.75 10.75 7.2K
15:37 10.75 10.76 10.75 10.76 4.9K
15:38 10.76 10.76 10.76 10.76 2.1K
15:39 10.76 10.76 10.76 10.76 1.2K
15:40 10.76 10.77 10.76 10.77 6.8K
15:41 10.77 10.77 10.76 10.77 5.6K
15:42 10.77 10.77 10.77 10.77 1.5K
15:43 10.77 10.79 10.77 10.79 9.0K
15:44 10.79 10.80 10.79 10.80 4.0K
15:45 10.78 10.79 10.78 10.79 7.9K
15:46 10.79 10.79 10.79 10.79 5.3K
15:47 10.79 10.80 10.79 10.80 5.3K
15:48 10.80 10.80 10.79 10.80 6.9K
15:49 10.80 10.80 10.80 10.80 2.1K
15:50 10.81 10.82 10.80 10.80 18.1K
15:51 10.80 10.81 10.80 10.81 8.3K
15:52 10.79 10.80 10.79 10.79 11.3K
15:53 10.79 10.81 10.79 10.81 20.6K
15:54 10.82 10.83 10.82 10.82 23.1K
15:55 10.83 10.83 10.83 10.83 17.3K
15:56 10.83 10.84 10.83 10.83 47.3K
15:57 10.83 10.83 10.82 10.82 33.5K
15:58 10.82 10.83 10.82 10.83 76.0K
15:59 10.83 10.83 10.81 10.81 665.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available