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 10.78 10.78 10.73 10.73 8.2K
09:31 10.73 10.73 10.73 10.73 0.5K
09:32 10.73 10.75 10.73 10.75 3.6K
09:33 10.74 10.74 10.74 10.74 0.1K
09:34 10.74 10.74 10.73 10.73 2.8K
09:35 10.75 10.77 10.75 10.77 0.5K
09:36 10.76 10.76 10.75 10.75 0.6K
09:37 10.75 10.75 10.70 10.73 1.8K
09:38 10.75 10.75 10.74 10.74 0.5K
09:39 10.74 10.74 10.74 10.74 0.3K
09:40 10.72 10.72 10.72 10.72 0.6K
09:42 10.71 10.72 10.71 10.72 0.7K
09:43 10.72 10.72 10.72 10.72 0.1K
09:44 10.72 10.72 10.72 10.72 0.2K
09:45 10.72 10.72 10.72 10.72 2.6K
09:46 10.72 10.72 10.72 10.72 0.8K
09:47 10.72 10.72 10.72 10.72 0.8K
09:49 10.71 10.71 10.71 10.71 3.5K
09:50 10.71 10.71 10.71 10.71 0.2K
09:51 10.70 10.70 10.70 10.70 1.5K
09:52 10.70 10.70 10.70 10.70 0.3K
09:53 10.70 10.72 10.69 10.72 4.1K
09:54 10.73 10.73 10.73 10.73 0.3K
09:55 10.73 10.73 10.72 10.73 2.0K
09:57 10.73 10.73 10.73 10.73 0.4K
09:59 10.73 10.73 10.72 10.72 2.2K
10:01 10.72 10.72 10.71 10.72 4.4K
10:02 10.72 10.72 10.71 10.71 0.9K
10:03 10.71 10.72 10.71 10.72 4.5K
10:04 10.72 10.72 10.72 10.72 0.6K
10:05 10.71 10.72 10.71 10.72 5.9K
10:06 10.72 10.72 10.72 10.72 0.9K
10:07 10.71 10.71 10.69 10.69 5.6K
10:08 10.69 10.69 10.68 10.68 0.7K
10:09 10.68 10.68 10.68 10.68 3.8K
10:10 10.68 10.68 10.67 10.67 1.5K
10:12 10.67 10.67 10.67 10.67 0.2K
10:13 10.67 10.67 10.67 10.67 0.6K
10:15 10.66 10.66 10.65 10.65 3.1K
10:16 10.64 10.64 10.64 10.64 1.9K
10:17 10.64 10.64 10.62 10.62 3.1K
10:18 10.62 10.62 10.62 10.62 0.2K
10:19 10.62 10.63 10.62 10.63 2.6K
10:20 10.62 10.62 10.61 10.61 1.5K
10:21 10.61 10.62 10.61 10.62 2.6K
10:23 10.60 10.61 10.60 10.61 0.7K
10:24 10.61 10.61 10.61 10.61 1.5K
10:25 10.60 10.60 10.59 10.59 2.5K
10:26 10.59 10.59 10.59 10.59 1.1K
10:27 10.59 10.59 10.57 10.57 2.0K
10:28 10.55 10.56 10.55 10.56 3.4K
10:29 10.57 10.57 10.57 10.57 0.6K
10:30 10.56 10.56 10.56 10.56 3.7K
10:31 10.54 10.54 10.54 10.54 0.4K
10:32 10.54 10.54 10.54 10.54 2.9K
10:33 10.55 10.55 10.55 10.55 0.3K
10:34 10.55 10.55 10.55 10.55 0.2K
10:35 10.54 10.55 10.54 10.55 3.1K
10:36 10.54 10.54 10.50 10.50 2.8K
10:37 10.49 10.49 10.49 10.49 1.2K
10:38 10.48 10.48 10.48 10.48 2.4K
10:39 10.47 10.47 10.47 10.47 0.8K
10:40 10.47 10.47 10.47 10.47 0.2K
10:41 10.47 10.48 10.47 10.48 2.6K
10:42 10.48 10.49 10.48 10.49 4.5K
10:43 10.48 10.48 10.48 10.48 1.1K
10:44 10.49 10.49 10.48 10.48 0.7K
10:45 10.48 10.48 10.48 10.48 0.4K
10:46 10.48 10.49 10.48 10.49 2.4K
10:48 10.50 10.50 10.48 10.48 4.7K
10:51 10.46 10.46 10.43 10.43 4.1K
10:52 10.41 10.41 10.40 10.40 47.3K
10:53 10.39 10.39 10.38 10.39 0.9K
10:54 10.39 10.39 10.38 10.39 9.2K
10:56 10.40 10.40 10.39 10.39 4.1K
10:57 10.39 10.39 10.39 10.39 1.7K
10:58 10.40 10.40 10.40 10.40 0.4K
10:59 10.39 10.39 10.39 10.39 1.0K
11:00 10.41 10.42 10.41 10.41 4.8K
11:01 10.40 10.40 10.40 10.40 2.2K
11:02 10.39 10.42 10.39 10.42 4.6K
11:03 10.42 10.42 10.40 10.40 1.2K
11:04 10.40 10.40 10.40 10.40 1.5K
11:05 10.41 10.41 10.40 10.40 0.4K
11:06 10.40 10.41 10.40 10.41 1.6K
11:07 10.43 10.43 10.43 10.43 5.8K
11:08 10.45 10.45 10.45 10.45 3.4K
11:09 10.45 10.45 10.43 10.45 3.8K
11:10 10.45 10.45 10.45 10.45 1.6K
11:11 10.44 10.46 10.44 10.46 3.5K
11:13 10.46 10.48 10.46 10.48 13.7K
11:14 10.48 10.48 10.47 10.47 2.4K
11:15 10.46 10.46 10.45 10.46 3.2K
11:16 10.47 10.49 10.47 10.49 26.6K
11:17 10.48 10.48 10.48 10.48 0.3K
11:18 10.48 10.48 10.48 10.48 0.7K
11:19 10.48 10.49 10.48 10.49 1.5K
11:20 10.49 10.49 10.49 10.49 1.4K
11:21 10.50 10.50 10.49 10.50 1.6K
11:22 10.50 10.50 10.50 10.50 4.9K
11:23 10.52 10.54 10.52 10.54 7.3K
11:24 10.54 10.56 10.54 10.56 20.7K
11:25 10.56 10.56 10.56 10.56 2.7K
11:26 10.56 10.56 10.55 10.55 6.6K
11:27 10.54 10.54 10.54 10.54 1.1K
11:28 10.54 10.54 10.51 10.51 2.7K
11:29 10.48 10.48 10.48 10.48 21.7K
11:30 10.48 10.48 10.48 10.48 2.4K
11:31 10.51 10.51 10.49 10.49 6.5K
11:32 10.49 10.49 10.46 10.46 11.9K
11:33 10.46 10.46 10.44 10.45 16.3K
11:34 10.44 10.44 10.44 10.44 4.3K
11:35 10.46 10.46 10.46 10.46 1.1K
11:36 10.45 10.46 10.45 10.46 1.7K
11:37 10.48 10.48 10.47 10.48 1.2K
11:38 10.48 10.49 10.48 10.48 0.7K
11:39 10.49 10.49 10.47 10.48 4.1K
11:41 10.47 10.47 10.47 10.47 2.3K
11:43 10.48 10.49 10.48 10.49 0.9K
11:44 10.49 10.49 10.49 10.49 0.3K
11:47 10.49 10.49 10.49 10.49 0.5K
11:49 10.51 10.51 10.51 10.51 22.2K
11:51 10.52 10.52 10.51 10.51 1.1K
11:53 10.51 10.51 10.51 10.51 0.6K
11:55 10.50 10.50 10.50 10.50 1.1K
11:56 10.50 10.50 10.49 10.49 3.5K
11:59 10.51 10.52 10.51 10.52 3.1K
12:00 10.52 10.53 10.52 10.53 1.3K
12:01 10.53 10.53 10.52 10.52 3.2K
12:03 10.51 10.51 10.51 10.51 0.1K
12:04 10.51 10.51 10.51 10.51 0.5K
12:05 10.52 10.52 10.52 10.52 1.6K
12:06 10.52 10.52 10.52 10.52 0.2K
12:07 10.51 10.51 10.51 10.51 1.0K
12:08 10.51 10.51 10.51 10.51 1.0K
12:12 10.50 10.50 10.50 10.50 2.2K
12:13 10.49 10.50 10.49 10.50 0.7K
12:14 10.50 10.50 10.50 10.50 1.5K
12:15 10.50 10.50 10.50 10.50 0.2K
12:16 10.50 10.51 10.50 10.51 1.5K
12:17 10.50 10.50 10.50 10.50 1.0K
12:18 10.50 10.50 10.50 10.50 0.2K
12:19 10.50 10.50 10.50 10.50 0.6K
12:21 10.50 10.50 10.50 10.50 0.6K
12:23 10.50 10.51 10.50 10.51 2.5K
12:24 10.51 10.51 10.51 10.51 0.5K
12:25 10.50 10.50 10.49 10.49 2.2K
12:26 10.50 10.50 10.49 10.49 5.1K
12:27 10.49 10.49 10.49 10.49 1.1K
12:29 10.49 10.49 10.49 10.49 0.2K
12:31 10.49 10.49 10.49 10.49 0.5K
12:32 10.48 10.48 10.48 10.48 2.4K
12:33 10.48 10.48 10.48 10.48 0.2K
12:34 10.49 10.49 10.49 10.49 4.0K
12:37 10.48 10.48 10.48 10.48 1.4K
12:38 10.48 10.49 10.48 10.49 2.8K
12:39 10.49 10.49 10.49 10.49 0.4K
12:40 10.49 10.49 10.47 10.47 1.2K
12:41 10.47 10.47 10.47 10.47 0.3K
12:42 10.47 10.48 10.47 10.48 3.1K
12:43 10.49 10.49 10.49 10.49 1.0K
12:44 10.49 10.49 10.49 10.49 0.3K
12:46 10.49 10.50 10.49 10.50 2.0K
12:47 10.50 10.51 10.50 10.51 2.0K
12:49 10.50 10.50 10.50 10.50 1.1K
12:52 10.50 10.50 10.50 10.50 0.1K
12:53 10.50 10.50 10.50 10.50 0.7K
12:54 10.50 10.50 10.50 10.50 1.4K
12:56 10.49 10.49 10.49 10.49 1.5K
12:57 10.48 10.48 10.47 10.47 0.4K
12:58 10.48 10.48 10.48 10.48 0.6K
12:59 10.47 10.47 10.47 10.47 5.3K
13:00 10.47 10.48 10.47 10.48 0.3K
13:01 10.48 10.48 10.48 10.48 0.2K
13:02 10.48 10.48 10.48 10.48 0.2K
13:03 10.47 10.47 10.47 10.47 1.9K
13:04 10.47 10.47 10.47 10.47 0.2K
13:05 10.47 10.49 10.47 10.49 4.3K
13:07 10.49 10.49 10.49 10.49 1.0K
13:08 10.49 10.49 10.49 10.49 2.1K
13:11 10.49 10.49 10.49 10.49 2.0K
13:12 10.49 10.49 10.49 10.49 0.7K
13:14 10.48 10.48 10.48 10.48 1.1K
13:15 10.48 10.48 10.47 10.47 1.4K
13:19 10.47 10.47 10.47 10.47 0.3K
13:20 10.48 10.48 10.48 10.48 6.3K
13:22 10.48 10.48 10.48 10.48 0.6K
13:23 10.47 10.49 10.47 10.49 6.4K
13:26 10.49 10.49 10.49 10.49 1.2K
13:28 10.49 10.49 10.49 10.49 0.9K
13:29 10.50 10.50 10.50 10.50 0.5K
13:31 10.50 10.51 10.50 10.51 2.8K
13:33 10.52 10.52 10.52 10.52 0.5K
13:34 10.52 10.52 10.52 10.52 0.2K
13:35 10.52 10.52 10.52 10.52 1.0K
13:36 10.52 10.52 10.52 10.52 0.3K
13:37 10.52 10.52 10.52 10.52 2.0K
13:38 10.52 10.53 10.52 10.53 0.4K
13:39 10.53 10.53 10.53 10.53 1.1K
13:41 10.52 10.52 10.52 10.52 1.2K
13:42 10.52 10.52 10.51 10.52 0.4K
13:43 10.51 10.51 10.51 10.51 0.2K
13:44 10.51 10.51 10.51 10.51 3.9K
13:45 10.51 10.51 10.50 10.50 0.7K
13:46 10.50 10.51 10.50 10.51 0.2K
13:47 10.51 10.51 10.50 10.51 2.4K
13:48 10.50 10.52 10.50 10.52 5.4K
13:49 10.51 10.51 10.51 10.51 0.5K
13:50 10.51 10.51 10.51 10.51 1.1K
13:51 10.50 10.50 10.49 10.49 0.9K
13:52 10.50 10.51 10.50 10.51 7.5K
13:53 10.50 10.50 10.50 10.50 4.0K
13:55 10.49 10.49 10.49 10.49 0.4K
13:56 10.50 10.50 10.49 10.49 0.8K
13:57 10.50 10.50 10.49 10.49 1.0K
13:58 10.49 10.49 10.49 10.49 1.3K
13:59 10.49 10.50 10.49 10.50 4.1K
14:00 10.50 10.51 10.50 10.50 3.1K
14:01 10.49 10.49 10.49 10.49 0.4K
14:02 10.50 10.51 10.50 10.51 3.4K
14:03 10.50 10.50 10.50 10.50 0.4K
14:04 10.50 10.50 10.50 10.50 0.3K
14:05 10.51 10.51 10.48 10.48 4.7K
14:06 10.48 10.49 10.48 10.48 1.1K
14:07 10.49 10.49 10.49 10.49 0.2K
14:08 10.48 10.50 10.48 10.50 5.4K
14:10 10.49 10.49 10.49 10.49 0.4K
14:11 10.50 10.50 10.49 10.49 1.4K
14:12 10.49 10.49 10.49 10.49 2.4K
14:13 10.49 10.49 10.48 10.48 0.3K
14:14 10.48 10.48 10.48 10.48 0.6K
14:15 10.48 10.48 10.48 10.48 0.2K
14:16 10.48 10.48 10.48 10.48 0.3K
14:17 10.48 10.48 10.47 10.48 3.2K
14:18 10.48 10.48 10.47 10.47 1.9K
14:19 10.47 10.47 10.46 10.46 1.1K
14:20 10.46 10.47 10.46 10.47 6.8K
14:21 10.47 10.47 10.47 10.47 0.3K
14:22 10.46 10.46 10.46 10.46 0.2K
14:23 10.47 10.47 10.47 10.47 0.4K
14:24 10.47 10.47 10.46 10.46 0.4K
14:25 10.46 10.46 10.45 10.45 1.4K
14:26 10.45 10.45 10.45 10.45 1.0K
14:27 10.45 10.45 10.44 10.44 0.8K
14:28 10.44 10.44 10.44 10.44 2.6K
14:29 10.43 10.43 10.43 10.43 0.3K
14:30 10.44 10.44 10.44 10.44 1.0K
14:31 10.44 10.45 10.44 10.45 7.7K
14:32 10.45 10.46 10.45 10.45 1.5K
14:33 10.48 10.48 10.48 10.48 6.8K
14:34 10.48 10.48 10.48 10.48 2.6K
14:35 10.49 10.49 10.48 10.48 3.4K
14:36 10.47 10.47 10.47 10.47 0.9K
14:37 10.47 10.47 10.47 10.47 1.9K
14:39 10.47 10.47 10.47 10.47 0.8K
14:41 10.48 10.48 10.47 10.47 1.1K
14:42 10.48 10.48 10.47 10.47 2.3K
14:43 10.46 10.46 10.46 10.46 1.0K
14:44 10.47 10.47 10.47 10.47 0.7K
14:45 10.47 10.47 10.46 10.46 1.3K
14:46 10.46 10.47 10.46 10.47 0.9K
14:47 10.47 10.47 10.46 10.46 0.7K
14:48 10.46 10.46 10.46 10.46 0.5K
14:49 10.47 10.47 10.46 10.47 1.3K
14:50 10.46 10.47 10.46 10.46 1.6K
14:51 10.46 10.46 10.46 10.46 0.7K
14:52 10.46 10.46 10.44 10.45 4.1K
14:53 10.45 10.45 10.43 10.43 1.5K
14:55 10.43 10.44 10.43 10.44 0.4K
14:56 10.43 10.43 10.42 10.42 2.0K
14:57 10.43 10.43 10.43 10.43 0.9K
14:58 10.43 10.44 10.43 10.44 9.7K
14:59 10.44 10.45 10.44 10.44 5.5K
15:00 10.44 10.45 10.43 10.45 3.6K
15:01 10.45 10.45 10.45 10.45 0.9K
15:02 10.45 10.45 10.44 10.44 2.1K
15:03 10.45 10.45 10.45 10.45 1.0K
15:04 10.45 10.45 10.45 10.45 1.0K
15:06 10.45 10.45 10.45 10.45 0.4K
15:07 10.44 10.44 10.44 10.44 7.6K
15:08 10.45 10.45 10.45 10.45 0.3K
15:09 10.44 10.44 10.44 10.44 3.2K
15:11 10.44 10.44 10.43 10.44 3.3K
15:12 10.45 10.45 10.45 10.45 7.3K
15:14 10.45 10.45 10.45 10.45 0.1K
15:15 10.45 10.45 10.44 10.44 0.6K
15:16 10.44 10.45 10.44 10.45 6.3K
15:17 10.45 10.46 10.45 10.46 4.8K
15:18 10.46 10.46 10.46 10.46 0.4K
15:19 10.46 10.46 10.46 10.46 0.9K
15:20 10.45 10.45 10.45 10.45 0.9K
15:21 10.45 10.46 10.45 10.46 1.4K
15:22 10.46 10.46 10.45 10.46 1.9K
15:23 10.46 10.47 10.46 10.47 8.7K
15:24 10.47 10.47 10.47 10.47 1.1K
15:25 10.46 10.46 10.46 10.46 4.4K
15:26 10.46 10.47 10.46 10.47 4.1K
15:27 10.47 10.47 10.47 10.47 2.0K
15:28 10.46 10.47 10.46 10.46 1.2K
15:29 10.47 10.47 10.46 10.47 6.1K
15:31 10.49 10.49 10.49 10.49 3.7K
15:32 10.49 10.49 10.49 10.49 2.4K
15:33 10.49 10.49 10.49 10.49 2.7K
15:34 10.49 10.49 10.47 10.47 5.1K
15:35 10.47 10.47 10.47 10.47 1.3K
15:36 10.48 10.48 10.47 10.48 1.5K
15:37 10.47 10.48 10.47 10.48 0.9K
15:38 10.48 10.49 10.48 10.49 10.8K
15:39 10.49 10.49 10.49 10.49 3.0K
15:40 10.49 10.49 10.49 10.49 1.1K
15:41 10.49 10.49 10.48 10.48 1.5K
15:42 10.48 10.50 10.48 10.50 11.5K
15:43 10.50 10.51 10.50 10.51 4.1K
15:44 10.51 10.51 10.50 10.50 3.3K
15:45 10.51 10.51 10.50 10.51 3.2K
15:46 10.51 10.53 10.50 10.53 14.0K
15:47 10.53 10.53 10.52 10.52 11.0K
15:48 10.50 10.51 10.50 10.51 2.0K
15:49 10.51 10.52 10.51 10.52 6.1K
15:50 10.52 10.52 10.51 10.51 14.6K
15:51 10.52 10.52 10.50 10.50 7.2K
15:52 10.51 10.51 10.50 10.50 5.1K
15:53 10.51 10.52 10.51 10.52 21.8K
15:54 10.51 10.51 10.47 10.47 29.0K
15:55 10.47 10.47 10.45 10.45 16.2K
15:56 10.44 10.47 10.44 10.47 40.7K
15:57 10.46 10.47 10.45 10.45 15.9K
15:58 10.45 10.45 10.44 10.44 35.4K
15:59 10.44 10.44 10.43 10.44 478.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available