Dynavax

DVAX
🏛️ usa →
10.32
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.65 10.67 10.58 10.58 15.7K
09:31 10.61 10.61 10.61 10.61 0.2K
09:32 10.59 10.60 10.59 10.60 1.3K
09:33 10.58 10.59 10.58 10.59 2.2K
09:34 10.57 10.57 10.56 10.56 12.6K
09:35 10.57 10.57 10.57 10.57 2.1K
09:36 10.57 10.57 10.57 10.57 0.2K
09:37 10.57 10.57 10.57 10.57 1.9K
09:39 10.57 10.57 10.57 10.57 0.5K
09:41 10.54 10.56 10.53 10.55 45.7K
09:43 10.56 10.56 10.56 10.56 1.9K
09:44 10.56 10.56 10.54 10.55 2.4K
09:45 10.57 10.59 10.57 10.57 2.3K
09:46 10.57 10.59 10.57 10.59 2.2K
09:48 10.60 10.61 10.60 10.61 0.7K
09:49 10.61 10.62 10.61 10.62 3.8K
09:50 10.64 10.66 10.64 10.64 3.8K
09:51 10.63 10.63 10.63 10.63 1.5K
09:53 10.63 10.63 10.63 10.63 1.0K
09:54 10.63 10.63 10.63 10.63 0.5K
09:55 10.64 10.64 10.64 10.64 1.8K
09:56 10.63 10.63 10.63 10.63 0.4K
09:57 10.64 10.64 10.63 10.63 1.3K
09:58 10.63 10.63 10.62 10.62 1.2K
10:00 10.62 10.63 10.62 10.63 0.9K
10:01 10.61 10.66 10.61 10.66 3.9K
10:02 10.66 10.66 10.64 10.64 3.4K
10:03 10.66 10.66 10.66 10.66 0.9K
10:06 10.69 10.71 10.69 10.71 5.6K
10:07 10.69 10.69 10.68 10.68 5.0K
10:08 10.68 10.68 10.68 10.68 1.0K
10:09 10.68 10.68 10.68 10.68 1.9K
10:10 10.68 10.68 10.66 10.66 3.8K
10:11 10.65 10.68 10.65 10.68 9.5K
10:12 10.69 10.69 10.68 10.68 7.2K
10:13 10.68 10.68 10.68 10.68 1.3K
10:16 10.76 10.76 10.75 10.76 44.5K
10:17 10.76 10.76 10.76 10.76 0.5K
10:18 10.74 10.74 10.74 10.74 5.3K
10:19 10.71 10.74 10.71 10.74 6.0K
10:20 10.74 10.74 10.74 10.74 0.8K
10:21 10.74 10.74 10.74 10.74 2.6K
10:22 10.74 10.74 10.73 10.73 13.4K
10:23 10.72 10.74 10.72 10.74 1.8K
10:24 10.75 10.75 10.75 10.75 2.3K
10:25 10.75 10.75 10.74 10.74 2.9K
10:27 10.75 10.78 10.75 10.77 6.6K
10:28 10.77 10.77 10.77 10.77 0.5K
10:29 10.77 10.77 10.77 10.77 1.6K
10:31 10.76 10.78 10.76 10.78 5.8K
10:32 10.80 10.80 10.80 10.80 2.7K
10:33 10.80 10.80 10.80 10.80 2.2K
10:34 10.82 10.82 10.82 10.82 2.4K
10:35 10.83 10.83 10.83 10.83 0.9K
10:36 10.85 10.86 10.85 10.86 1.4K
10:37 10.85 10.85 10.84 10.84 6.2K
10:38 10.84 10.84 10.82 10.82 1.7K
10:39 10.81 10.81 10.81 10.81 0.4K
10:40 10.84 10.84 10.83 10.84 6.3K
10:41 10.83 10.83 10.83 10.83 0.2K
10:42 10.84 10.84 10.80 10.80 18.9K
10:43 10.80 10.81 10.80 10.80 4.6K
10:44 10.80 10.80 10.79 10.79 11.0K
10:45 10.80 10.80 10.80 10.80 1.3K
10:46 10.80 10.81 10.80 10.81 3.5K
10:47 10.81 10.81 10.81 10.81 1.3K
10:48 10.81 10.81 10.81 10.81 7.5K
10:49 10.76 10.77 10.76 10.76 22.6K
10:50 10.76 10.76 10.76 10.76 2.2K
10:51 10.76 10.77 10.76 10.76 3.9K
10:52 10.76 10.77 10.76 10.77 3.1K
10:53 10.78 10.78 10.78 10.78 1.0K
10:55 10.79 10.79 10.78 10.78 10.1K
10:56 10.77 10.77 10.77 10.77 0.9K
10:57 10.78 10.78 10.78 10.78 3.0K
10:58 10.77 10.77 10.76 10.76 3.3K
10:59 10.77 10.77 10.77 10.77 0.2K
11:00 10.76 10.76 10.76 10.76 0.9K
11:01 10.75 10.75 10.75 10.75 0.6K
11:02 10.74 10.74 10.74 10.74 0.5K
11:03 10.75 10.75 10.75 10.75 0.2K
11:04 10.76 10.76 10.71 10.73 18.7K
11:05 10.73 10.73 10.72 10.72 0.8K
11:06 10.72 10.72 10.72 10.72 3.4K
11:07 10.73 10.73 10.73 10.73 0.3K
11:08 10.73 10.73 10.73 10.73 0.5K
11:10 10.73 10.75 10.73 10.75 1.7K
11:11 10.75 10.75 10.74 10.75 5.6K
11:12 10.75 10.75 10.74 10.74 2.1K
11:13 10.74 10.74 10.74 10.74 0.7K
11:15 10.73 10.73 10.71 10.71 2.3K
11:16 10.72 10.73 10.72 10.72 0.9K
11:17 10.72 10.74 10.72 10.74 4.0K
11:19 10.73 10.73 10.73 10.73 1.9K
11:20 10.73 10.73 10.73 10.73 1.5K
11:21 10.74 10.74 10.74 10.74 4.0K
11:22 10.75 10.75 10.75 10.75 0.4K
11:23 10.75 10.77 10.75 10.77 1.8K
11:24 10.76 10.76 10.76 10.76 1.3K
11:25 10.75 10.76 10.75 10.75 2.1K
11:26 10.74 10.74 10.74 10.74 2.1K
11:27 10.75 10.75 10.75 10.75 0.6K
11:28 10.75 10.75 10.75 10.75 0.7K
11:29 10.75 10.75 10.75 10.75 0.4K
11:30 10.75 10.75 10.75 10.75 0.5K
11:31 10.76 10.76 10.76 10.76 4.6K
11:32 10.78 10.80 10.78 10.80 4.4K
11:33 10.80 10.80 10.80 10.80 2.0K
11:34 10.79 10.79 10.79 10.79 2.5K
11:36 10.78 10.78 10.78 10.78 0.3K
11:37 10.77 10.77 10.77 10.77 1.1K
11:38 10.77 10.77 10.77 10.77 0.7K
11:39 10.77 10.77 10.77 10.77 0.1K
11:40 10.77 10.77 10.76 10.77 5.4K
11:41 10.77 10.77 10.77 10.77 1.1K
11:42 10.76 10.76 10.75 10.75 2.4K
11:43 10.76 10.76 10.76 10.76 0.4K
11:44 10.76 10.76 10.73 10.73 1.9K
11:45 10.74 10.74 10.74 10.74 0.7K
11:46 10.74 10.74 10.74 10.74 2.4K
11:47 10.73 10.74 10.73 10.74 1.2K
11:48 10.74 10.74 10.74 10.74 3.1K
11:49 10.74 10.74 10.74 10.74 1.2K
11:50 10.74 10.74 10.74 10.74 1.2K
11:51 10.74 10.74 10.72 10.72 1.8K
11:52 10.73 10.73 10.73 10.73 3.3K
11:53 10.74 10.74 10.74 10.74 0.7K
11:54 10.74 10.74 10.74 10.74 2.9K
11:55 10.72 10.72 10.72 10.72 8.3K
11:58 10.73 10.73 10.73 10.73 3.1K
11:59 10.73 10.73 10.73 10.73 0.5K
12:00 10.73 10.73 10.70 10.70 13.4K
12:01 10.70 10.70 10.70 10.70 1.9K
12:02 10.71 10.71 10.71 10.71 2.5K
12:03 10.73 10.73 10.73 10.73 0.8K
12:04 10.73 10.73 10.73 10.73 0.5K
12:05 10.73 10.73 10.73 10.73 0.5K
12:06 10.73 10.73 10.73 10.73 0.7K
12:07 10.74 10.74 10.74 10.74 3.5K
12:08 10.74 10.74 10.74 10.74 0.8K
12:10 10.74 10.74 10.74 10.74 0.8K
12:11 10.74 10.74 10.74 10.74 4.4K
12:12 10.75 10.75 10.75 10.75 0.5K
12:13 10.75 10.75 10.75 10.75 1.7K
12:14 10.76 10.76 10.76 10.76 0.2K
12:15 10.76 10.76 10.76 10.76 1.0K
12:17 10.75 10.75 10.75 10.75 2.8K
12:18 10.73 10.73 10.73 10.73 1.1K
12:19 10.73 10.73 10.73 10.73 0.6K
12:20 10.73 10.73 10.73 10.73 0.6K
12:21 10.73 10.73 10.73 10.73 0.1K
12:22 10.73 10.73 10.73 10.73 0.8K
12:24 10.73 10.73 10.73 10.73 0.7K
12:26 10.72 10.72 10.72 10.72 1.9K
12:27 10.72 10.72 10.72 10.72 0.8K
12:29 10.72 10.72 10.72 10.72 0.4K
12:30 10.72 10.72 10.72 10.72 2.4K
12:31 10.73 10.73 10.73 10.73 0.2K
12:32 10.74 10.74 10.73 10.73 3.1K
12:33 10.73 10.73 10.73 10.73 0.3K
12:34 10.73 10.73 10.73 10.73 0.5K
12:36 10.73 10.73 10.73 10.73 0.5K
12:37 10.73 10.73 10.73 10.73 0.1K
12:38 10.73 10.73 10.72 10.73 3.6K
12:39 10.73 10.73 10.73 10.73 0.7K
12:40 10.73 10.73 10.73 10.73 0.4K
12:41 10.73 10.73 10.73 10.73 0.6K
12:43 10.73 10.73 10.73 10.73 0.6K
12:44 10.73 10.73 10.73 10.73 0.4K
12:45 10.73 10.73 10.73 10.73 0.5K
12:46 10.73 10.73 10.73 10.73 0.6K
12:47 10.73 10.73 10.73 10.73 2.4K
12:48 10.74 10.74 10.73 10.74 1.8K
12:49 10.74 10.75 10.74 10.75 2.4K
12:50 10.76 10.76 10.76 10.76 1.4K
12:51 10.76 10.76 10.76 10.76 1.4K
12:52 10.78 10.79 10.78 10.79 0.6K
12:53 10.79 10.79 10.78 10.78 2.2K
12:54 10.77 10.78 10.77 10.78 1.0K
12:55 10.77 10.78 10.77 10.78 1.2K
12:57 10.77 10.77 10.77 10.77 1.6K
12:59 10.75 10.75 10.75 10.75 0.3K
13:00 10.75 10.75 10.75 10.75 1.1K
13:02 10.76 10.76 10.76 10.76 2.0K
13:03 10.76 10.77 10.76 10.77 2.8K
13:06 10.78 10.78 10.78 10.78 1.2K
13:07 10.79 10.79 10.79 10.79 0.3K
13:08 10.78 10.78 10.76 10.76 2.8K
13:10 10.77 10.77 10.77 10.77 4.3K
13:14 10.75 10.75 10.75 10.75 0.4K
13:15 10.75 10.75 10.75 10.75 2.0K
13:18 10.78 10.79 10.78 10.79 4.2K
13:19 10.79 10.79 10.79 10.79 1.4K
13:20 10.79 10.79 10.79 10.79 1.6K
13:22 10.78 10.78 10.78 10.78 2.2K
13:23 10.78 10.79 10.78 10.79 2.4K
13:24 10.80 10.80 10.80 10.80 0.1K
13:25 10.79 10.80 10.79 10.80 2.3K
13:27 10.80 10.80 10.80 10.80 3.3K
13:29 10.79 10.79 10.79 10.79 1.2K
13:30 10.79 10.80 10.79 10.80 1.9K
13:31 10.80 10.80 10.80 10.80 1.9K
13:32 10.80 10.80 10.77 10.77 7.0K
13:36 10.76 10.76 10.74 10.74 3.2K
13:37 10.74 10.74 10.74 10.74 0.6K
13:38 10.73 10.73 10.73 10.73 0.5K
13:39 10.74 10.74 10.74 10.74 3.0K
13:42 10.75 10.75 10.75 10.75 0.6K
13:43 10.75 10.75 10.75 10.75 1.0K
13:44 10.74 10.74 10.74 10.74 2.1K
13:46 10.73 10.73 10.73 10.73 1.4K
13:47 10.71 10.71 10.71 10.71 1.0K
13:49 10.71 10.72 10.71 10.72 2.6K
13:51 10.72 10.72 10.72 10.72 0.5K
13:52 10.72 10.72 10.72 10.72 0.1K
13:53 10.72 10.72 10.72 10.72 0.6K
13:54 10.72 10.72 10.72 10.72 0.6K
13:55 10.72 10.72 10.72 10.72 3.2K
13:56 10.73 10.73 10.73 10.73 0.6K
13:57 10.73 10.73 10.73 10.73 0.6K
13:58 10.73 10.73 10.73 10.73 0.5K
13:59 10.73 10.73 10.73 10.73 0.8K
14:00 10.73 10.73 10.72 10.72 3.4K
14:01 10.72 10.72 10.72 10.72 0.6K
14:02 10.71 10.72 10.71 10.72 2.4K
14:04 10.71 10.72 10.71 10.72 5.4K
14:08 10.72 10.72 10.72 10.72 0.8K
14:09 10.72 10.72 10.72 10.72 0.3K
14:10 10.72 10.72 10.72 10.72 1.0K
14:11 10.71 10.71 10.71 10.71 0.8K
14:12 10.71 10.71 10.71 10.71 0.8K
14:14 10.71 10.71 10.71 10.71 0.5K
14:15 10.71 10.71 10.71 10.71 4.8K
14:18 10.72 10.72 10.72 10.72 2.6K
14:19 10.71 10.71 10.71 10.71 1.9K
14:21 10.72 10.72 10.72 10.72 0.1K
14:22 10.71 10.71 10.70 10.70 3.6K
14:26 10.71 10.71 10.71 10.71 1.2K
14:28 10.71 10.71 10.71 10.71 0.1K
14:29 10.71 10.71 10.71 10.71 0.8K
14:30 10.71 10.71 10.71 10.71 1.3K
14:31 10.71 10.71 10.71 10.71 2.8K
14:33 10.72 10.72 10.72 10.72 0.1K
14:34 10.73 10.73 10.73 10.73 2.5K
14:36 10.73 10.73 10.73 10.73 1.0K
14:37 10.72 10.72 10.71 10.71 1.9K
14:38 10.72 10.73 10.71 10.72 5.0K
14:39 10.71 10.71 10.71 10.71 1.9K
14:42 10.72 10.72 10.72 10.72 1.0K
14:44 10.72 10.72 10.71 10.71 1.0K
14:45 10.72 10.72 10.72 10.72 0.9K
14:46 10.72 10.73 10.72 10.73 3.8K
14:47 10.73 10.73 10.73 10.73 2.0K
14:49 10.73 10.73 10.73 10.73 0.7K
14:50 10.73 10.73 10.73 10.73 1.8K
14:52 10.73 10.73 10.73 10.73 2.7K
14:56 10.73 10.73 10.73 10.73 1.3K
14:57 10.73 10.73 10.72 10.72 2.4K
14:58 10.71 10.71 10.71 10.71 2.2K
14:59 10.70 10.70 10.70 10.70 2.1K
15:00 10.70 10.71 10.70 10.71 8.1K
15:01 10.72 10.72 10.71 10.71 3.7K
15:02 10.71 10.73 10.71 10.73 5.9K
15:03 10.72 10.72 10.72 10.72 1.1K
15:04 10.72 10.72 10.71 10.71 2.3K
15:06 10.72 10.73 10.72 10.73 3.5K
15:07 10.74 10.74 10.73 10.73 16.2K
15:08 10.73 10.73 10.73 10.73 2.7K
15:09 10.73 10.73 10.73 10.73 0.5K
15:10 10.73 10.73 10.73 10.73 2.0K
15:11 10.72 10.73 10.72 10.73 4.9K
15:12 10.73 10.73 10.73 10.73 1.1K
15:13 10.74 10.74 10.74 10.74 6.0K
15:14 10.74 10.74 10.74 10.74 1.1K
15:15 10.74 10.76 10.74 10.76 7.1K
15:16 10.76 10.77 10.76 10.77 2.0K
15:17 10.77 10.77 10.75 10.75 4.8K
15:18 10.75 10.75 10.74 10.74 0.9K
15:19 10.74 10.75 10.74 10.75 3.5K
15:20 10.76 10.76 10.76 10.76 0.5K
15:21 10.76 10.76 10.75 10.76 5.1K
15:22 10.76 10.76 10.76 10.76 1.2K
15:23 10.76 10.76 10.76 10.76 0.6K
15:24 10.76 10.76 10.75 10.75 2.8K
15:25 10.76 10.77 10.76 10.77 5.9K
15:26 10.77 10.77 10.77 10.77 1.6K
15:27 10.77 10.77 10.77 10.77 1.4K
15:28 10.77 10.77 10.76 10.76 1.2K
15:29 10.77 10.77 10.75 10.77 7.4K
15:30 10.76 10.77 10.76 10.77 11.4K
15:31 10.77 10.77 10.77 10.77 1.7K
15:32 10.77 10.80 10.77 10.80 8.9K
15:33 10.79 10.79 10.79 10.79 1.7K
15:34 10.79 10.79 10.79 10.79 4.3K
15:35 10.80 10.80 10.80 10.80 1.2K
15:36 10.80 10.80 10.80 10.80 1.2K
15:37 10.80 10.82 10.80 10.82 7.3K
15:38 10.82 10.83 10.82 10.83 2.4K
15:39 10.83 10.83 10.83 10.83 2.4K
15:40 10.83 10.83 10.82 10.83 12.0K
15:41 10.83 10.84 10.83 10.84 3.9K
15:42 10.84 10.84 10.84 10.84 1.3K
15:43 10.84 10.85 10.84 10.84 9.1K
15:44 10.84 10.85 10.83 10.85 7.5K
15:45 10.85 10.85 10.83 10.83 7.6K
15:46 10.82 10.82 10.82 10.82 2.7K
15:47 10.82 10.82 10.82 10.82 3.7K
15:48 10.82 10.83 10.82 10.83 4.5K
15:49 10.83 10.84 10.82 10.82 16.3K
15:50 10.81 10.84 10.81 10.82 27.1K
15:51 10.82 10.82 10.79 10.79 10.3K
15:52 10.79 10.79 10.79 10.79 5.8K
15:53 10.79 10.79 10.79 10.79 8.6K
15:54 10.79 10.81 10.79 10.80 29.1K
15:55 10.80 10.82 10.80 10.82 374.4K
15:56 10.82 10.82 10.81 10.81 15.8K
15:57 10.81 10.82 10.81 10.82 22.3K
15:58 10.82 10.82 10.82 10.82 12.0K
15:59 10.82 10.83 10.82 10.82 489.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available