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 11.18 11.18 11.11 11.11 82.7K
09:31 11.15 11.15 11.04 11.11 132.4K
09:32 11.12 11.32 11.12 11.29 64.3K
09:33 11.26 11.26 11.23 11.23 2.4K
09:34 11.25 11.28 11.25 11.27 4.7K
09:35 11.31 11.39 11.30 11.39 36.3K
09:36 11.42 11.45 11.38 11.44 19.2K
09:37 11.42 11.42 11.36 11.39 35.8K
09:38 11.36 11.36 11.30 11.30 1.8K
09:39 11.30 11.30 11.28 11.30 1.9K
09:40 11.30 11.30 11.13 11.13 9.7K
09:41 11.15 11.15 11.13 11.13 8.7K
09:42 11.19 11.19 11.15 11.15 4.9K
09:43 11.17 11.17 11.10 11.10 5.6K
09:44 11.11 11.14 11.11 11.11 11.5K
09:45 11.10 11.14 11.10 11.14 1.5K
09:46 11.14 11.14 11.14 11.14 1.7K
09:47 11.15 11.15 11.14 11.15 4.8K
09:48 11.14 11.14 11.14 11.14 3.3K
09:49 11.16 11.16 11.14 11.14 1.0K
09:50 11.14 11.16 11.14 11.16 11.0K
09:51 11.15 11.16 11.15 11.16 4.8K
09:52 11.15 11.22 11.15 11.22 18.8K
09:53 11.22 11.22 11.19 11.19 5.5K
09:54 11.20 11.22 11.19 11.22 3.0K
09:55 11.21 11.22 11.20 11.20 2.1K
09:56 11.19 11.20 11.19 11.20 0.7K
09:57 11.20 11.21 11.20 11.21 4.0K
09:58 11.22 11.22 11.21 11.22 7.5K
09:59 11.21 11.21 11.12 11.14 8.8K
10:00 11.14 11.19 11.14 11.19 2.9K
10:01 11.18 11.18 11.16 11.18 4.6K
10:02 11.21 11.21 11.19 11.19 9.6K
10:03 11.19 11.24 11.19 11.24 3.0K
10:04 11.23 11.25 11.23 11.25 8.0K
10:05 11.25 11.30 11.25 11.30 30.4K
10:06 11.35 11.37 11.35 11.37 47.6K
10:07 11.36 11.36 11.36 11.36 9.2K
10:08 11.37 11.39 11.36 11.39 24.4K
10:09 11.40 11.42 11.39 11.39 79.8K
10:10 11.39 11.40 11.33 11.33 34.2K
10:11 11.33 11.33 11.31 11.32 16.5K
10:12 11.33 11.33 11.30 11.31 40.3K
10:13 11.32 11.33 11.31 11.33 18.0K
10:14 11.34 11.34 11.33 11.33 7.2K
10:15 11.33 11.33 11.30 11.30 21.4K
10:16 11.27 11.27 11.27 11.27 2.6K
10:17 11.26 11.27 11.26 11.26 2.9K
10:18 11.26 11.31 11.26 11.30 6.6K
10:19 11.30 11.33 11.30 11.33 14.2K
10:20 11.34 11.34 11.34 11.34 10.6K
10:21 11.34 11.38 11.34 11.38 18.3K
10:22 11.38 11.38 11.33 11.33 11.2K
10:23 11.33 11.33 11.33 11.33 2.0K
10:24 11.32 11.32 11.32 11.32 2.2K
10:25 11.32 11.32 11.30 11.30 4.1K
10:26 11.28 11.28 11.25 11.25 2.3K
10:27 11.26 11.27 11.26 11.27 2.9K
10:28 11.24 11.29 11.24 11.28 20.7K
10:29 11.27 11.28 11.27 11.28 1.9K
10:30 11.28 11.28 11.28 11.28 2.0K
10:31 11.24 11.24 11.23 11.24 9.2K
10:34 11.23 11.23 11.23 11.23 1.3K
10:35 11.20 11.20 11.15 11.15 25.6K
10:36 11.14 11.14 11.12 11.12 13.4K
10:37 11.12 11.12 11.12 11.12 0.9K
10:38 11.12 11.12 11.12 11.12 0.5K
10:39 11.12 11.12 11.10 11.10 2.0K
10:40 11.10 11.12 11.10 11.12 4.2K
10:41 11.11 11.11 11.09 11.09 1.6K
10:42 11.09 11.10 11.09 11.10 5.4K
10:43 11.10 11.10 11.10 11.10 0.7K
10:44 11.10 11.10 11.10 11.10 2.6K
10:45 11.11 11.11 11.06 11.06 10.7K
10:46 11.06 11.10 11.06 11.10 6.6K
10:47 11.11 11.11 11.11 11.11 1.3K
10:48 11.11 11.11 11.11 11.11 1.1K
10:49 11.14 11.19 11.14 11.19 42.3K
10:50 11.19 11.20 11.19 11.20 12.1K
10:51 11.19 11.19 11.19 11.19 1.9K
10:52 11.20 11.20 11.18 11.20 10.3K
10:53 11.20 11.22 11.19 11.22 15.1K
10:54 11.23 11.25 11.23 11.25 14.0K
10:55 11.25 11.25 11.25 11.25 0.7K
10:56 11.25 11.27 11.25 11.25 12.3K
10:57 11.26 11.26 11.26 11.26 2.7K
10:58 11.27 11.27 11.26 11.26 1.3K
10:59 11.26 11.26 11.26 11.26 1.4K
11:00 11.26 11.26 11.26 11.26 4.0K
11:01 11.24 11.26 11.23 11.24 21.8K
11:02 11.22 11.23 11.21 11.21 5.9K
11:03 11.19 11.19 11.15 11.15 19.7K
11:04 11.18 11.19 11.18 11.19 6.0K
11:05 11.17 11.17 11.17 11.17 2.2K
11:06 11.13 11.13 11.10 11.10 41.1K
11:07 11.08 11.10 11.07 11.10 51.3K
11:09 11.09 11.09 11.09 11.09 1.2K
11:10 11.08 11.08 11.03 11.03 8.3K
11:11 11.02 11.02 11.02 11.02 4.9K
11:12 11.02 11.02 11.02 11.02 1.8K
11:13 11.02 11.04 11.02 11.04 29.7K
11:14 10.99 10.99 10.99 10.99 10.6K
11:15 10.99 11.03 10.99 11.02 63.2K
11:16 11.04 11.04 11.04 11.04 0.6K
11:17 11.03 11.06 11.03 11.06 39.5K
11:18 11.06 11.06 11.06 11.06 1.9K
11:19 11.02 11.05 11.02 11.05 149.4K
11:20 11.07 11.10 11.07 11.10 59.8K
11:21 11.09 11.11 11.09 11.11 11.0K
11:22 11.12 11.12 11.10 11.10 14.5K
11:23 11.10 11.11 11.10 11.11 3.3K
11:24 11.11 11.12 11.11 11.12 3.5K
11:25 11.12 11.12 11.12 11.12 3.5K
11:26 11.12 11.12 11.11 11.11 3.0K
11:27 11.11 11.11 11.07 11.08 4.3K
11:28 11.08 11.08 11.08 11.08 2.0K
11:29 11.08 11.08 11.08 11.08 1.3K
11:30 11.08 11.08 11.08 11.08 2.1K
11:31 11.08 11.08 11.08 11.08 0.8K
11:32 11.08 11.08 11.08 11.08 0.4K
11:33 11.08 11.08 11.08 11.08 0.8K
11:34 11.08 11.08 11.07 11.07 4.7K
11:35 11.07 11.07 11.06 11.06 1.0K
11:36 11.05 11.05 11.05 11.05 2.3K
11:37 11.05 11.05 11.05 11.05 0.4K
11:38 11.05 11.05 11.05 11.05 13.4K
11:39 11.04 11.05 11.02 11.02 14.4K
11:40 11.02 11.02 11.02 11.02 0.8K
11:41 11.02 11.06 11.02 11.06 985.5K
11:42 11.06 11.06 11.06 11.06 5.4K
11:43 11.05 11.05 11.05 11.05 3.5K
11:44 11.05 11.05 11.03 11.03 4.3K
11:45 11.03 11.03 11.03 11.03 1.7K
11:46 11.05 11.06 11.05 11.06 17.5K
11:47 11.06 11.07 11.06 11.06 3.9K
11:48 11.06 11.07 11.06 11.07 2.9K
11:49 11.07 11.07 11.07 11.07 3.6K
11:50 11.07 11.08 11.07 11.07 27.3K
11:51 11.07 11.07 11.06 11.06 2.5K
11:52 11.06 11.06 11.04 11.04 11.1K
11:53 11.03 11.03 11.03 11.03 2.6K
11:54 11.02 11.02 11.02 11.02 2.3K
11:55 11.01 11.01 11.01 11.01 1.5K
11:56 11.01 11.01 11.01 11.01 1.4K
11:57 11.01 11.01 11.00 11.01 8.3K
11:58 11.00 11.01 11.00 11.01 6.6K
12:01 11.00 11.00 11.00 11.00 4.2K
12:02 10.99 10.99 10.99 10.99 5.3K
12:03 10.98 10.98 10.98 10.98 2.1K
12:04 10.98 11.01 10.98 11.01 22.1K
12:05 11.01 11.03 11.01 11.03 17.1K
12:06 11.03 11.03 11.03 11.03 0.6K
12:07 11.00 11.00 11.00 11.00 6.7K
12:08 11.00 11.00 11.00 11.00 1.1K
12:09 11.01 11.01 11.01 11.01 0.5K
12:10 11.02 11.02 11.02 11.02 0.6K
12:11 11.02 11.02 11.01 11.01 3.5K
12:12 11.00 11.00 11.00 11.00 0.4K
12:13 11.00 11.00 11.00 11.00 2.3K
12:14 11.03 11.06 11.03 11.06 46.3K
12:15 11.05 11.05 11.04 11.05 12.1K
12:16 11.06 11.06 11.06 11.06 14.3K
12:17 11.05 11.06 11.05 11.06 1.7K
12:18 11.06 11.06 11.05 11.05 0.7K
12:19 11.06 11.06 11.06 11.06 1.5K
12:20 11.06 11.06 11.06 11.06 0.4K
12:21 11.06 11.08 11.06 11.08 52.7K
12:23 11.09 11.09 11.09 11.09 3.3K
12:24 11.09 11.10 11.09 11.09 9.9K
12:25 11.08 11.08 11.08 11.08 1.7K
12:26 11.07 11.08 11.07 11.08 3.8K
12:27 11.09 11.09 11.09 11.09 0.8K
12:28 11.09 11.09 11.09 11.09 2.9K
12:29 11.09 11.12 11.09 11.10 12.7K
12:30 11.10 11.11 11.10 11.11 3.1K
12:31 11.12 11.12 11.10 11.10 5.1K
12:32 11.11 11.11 11.11 11.11 0.4K
12:33 11.11 11.11 11.10 11.10 2.4K
12:34 11.10 11.10 11.07 11.07 5.5K
12:35 11.08 11.08 11.08 11.08 1.2K
12:36 11.09 11.10 11.09 11.10 2.8K
12:38 11.11 11.11 11.11 11.11 0.8K
12:39 11.11 11.11 11.11 11.11 1.8K
12:40 11.10 11.10 11.10 11.10 2.5K
12:41 11.10 11.13 11.10 11.13 14.8K
12:42 11.13 11.14 11.13 11.14 15.9K
12:43 11.14 11.15 11.14 11.14 14.0K
12:44 11.16 11.17 11.16 11.17 23.1K
12:45 11.17 11.18 11.16 11.18 7.1K
12:46 11.18 11.18 11.17 11.18 1.9K
12:47 11.18 11.18 11.18 11.18 1.2K
12:48 11.18 11.18 11.18 11.18 1.3K
12:49 11.18 11.18 11.18 11.18 1.0K
12:50 11.18 11.18 11.18 11.18 4.8K
12:51 11.18 11.18 11.18 11.18 3.3K
12:52 11.18 11.18 11.17 11.17 4.1K
12:53 11.18 11.18 11.18 11.18 0.7K
12:54 11.19 11.19 11.16 11.16 10.2K
12:55 11.17 11.17 11.17 11.17 0.7K
12:56 11.17 11.17 11.12 11.12 6.2K
12:57 11.13 11.13 11.13 11.13 1.3K
12:58 11.12 11.12 11.12 11.12 0.1K
12:59 11.12 11.12 11.12 11.12 1.0K
13:00 11.12 11.12 11.12 11.12 0.4K
13:01 11.12 11.12 11.11 11.11 3.0K
13:03 11.12 11.12 11.11 11.11 1.9K
13:05 11.10 11.10 11.10 11.10 8.2K
13:08 11.11 11.11 11.11 11.11 0.1K
13:09 11.11 11.11 11.11 11.11 5.5K
13:10 11.11 11.12 11.11 11.12 2.3K
13:11 11.12 11.12 11.12 11.12 7.4K
13:12 11.13 11.13 11.13 11.13 1.0K
13:13 11.15 11.15 11.15 11.15 5.1K
13:14 11.15 11.15 11.15 11.15 1.5K
13:15 11.15 11.15 11.15 11.15 3.4K
13:16 11.13 11.13 11.13 11.13 5.3K
13:18 11.13 11.13 11.13 11.13 0.4K
13:19 11.13 11.13 11.13 11.13 2.1K
13:21 11.12 11.12 11.12 11.12 4.7K
13:23 11.11 11.12 11.11 11.12 0.4K
13:24 11.12 11.12 11.12 11.12 0.6K
13:25 11.11 11.11 11.11 11.11 2.4K
13:27 11.12 11.12 11.12 11.12 9.0K
13:29 11.13 11.13 11.13 11.13 0.7K
13:30 11.13 11.14 11.13 11.14 2.0K
13:31 11.15 11.15 11.14 11.14 1.5K
13:32 11.15 11.15 11.14 11.14 3.4K
13:33 11.14 11.14 11.14 11.14 0.1K
13:34 11.14 11.14 11.10 11.10 8.9K
13:35 11.11 11.11 11.11 11.11 1.4K
13:37 11.10 11.10 11.10 11.10 9.2K
13:38 11.10 11.10 11.10 11.10 6.2K
13:39 11.10 11.10 11.06 11.06 43.2K
13:40 11.05 11.07 11.05 11.07 5.5K
13:43 11.07 11.07 11.07 11.07 0.5K
13:44 11.07 11.07 11.07 11.07 0.3K
13:45 11.07 11.07 11.07 11.07 0.6K
13:46 11.07 11.07 11.07 11.07 0.2K
13:47 11.07 11.07 11.07 11.07 1.5K
13:48 11.07 11.07 11.07 11.07 7.4K
13:49 11.07 11.07 11.06 11.06 2.5K
13:50 11.06 11.06 11.06 11.06 1.1K
13:52 11.06 11.06 11.06 11.06 1.3K
13:53 11.06 11.06 11.06 11.06 1.8K
13:54 11.06 11.08 11.06 11.08 3.9K
13:55 11.08 11.08 11.08 11.08 1.5K
13:56 11.08 11.08 11.07 11.07 0.4K
13:57 11.07 11.07 11.06 11.06 5.5K
13:58 11.07 11.07 11.07 11.07 2.8K
13:59 11.06 11.06 11.06 11.06 4.0K
14:01 11.07 11.07 11.07 11.07 0.9K
14:03 11.06 11.06 11.03 11.03 6.7K
14:04 11.03 11.03 11.03 11.03 0.9K
14:05 11.03 11.03 11.03 11.03 2.0K
14:06 11.04 11.04 11.04 11.04 0.4K
14:07 11.04 11.04 11.04 11.04 0.8K
14:08 11.04 11.04 11.04 11.04 2.9K
14:10 11.04 11.04 11.03 11.03 1.6K
14:11 11.04 11.04 11.04 11.04 1.0K
14:12 11.04 11.04 11.04 11.04 1.1K
14:13 11.03 11.03 11.03 11.03 2.7K
14:14 11.03 11.03 11.02 11.02 1.4K
14:15 11.02 11.02 11.02 11.02 0.5K
14:16 11.02 11.03 11.02 11.02 4.2K
14:19 11.02 11.02 11.02 11.02 0.8K
14:20 11.02 11.02 11.02 11.02 1.1K
14:21 11.02 11.02 11.01 11.02 1.1K
14:22 11.02 11.02 11.02 11.02 0.8K
14:23 11.02 11.02 11.02 11.02 5.5K
14:26 11.03 11.03 11.02 11.02 6.2K
14:27 11.02 11.02 11.02 11.02 0.5K
14:28 11.01 11.03 11.01 11.03 5.0K
14:29 11.02 11.02 11.02 11.02 2.1K
14:31 11.02 11.02 11.02 11.02 1.4K
14:34 11.02 11.02 11.02 11.02 5.1K
14:37 11.01 11.02 11.01 11.02 2.6K
14:38 11.01 11.01 11.01 11.01 8.2K
14:39 11.01 11.01 11.01 11.01 0.1K
14:40 11.01 11.02 11.01 11.02 10.8K
14:41 11.02 11.02 11.02 11.02 1.5K
14:42 11.03 11.03 11.03 11.03 2.7K
14:44 11.04 11.04 11.04 11.04 0.9K
14:46 11.04 11.04 11.04 11.04 1.7K
14:47 11.04 11.04 11.04 11.04 0.9K
14:48 11.04 11.04 11.04 11.04 1.0K
14:49 11.05 11.05 11.05 11.05 0.9K
14:50 11.06 11.06 11.03 11.03 21.8K
14:51 11.03 11.03 11.00 11.00 8.0K
14:52 11.00 11.00 11.00 11.00 1.8K
14:53 10.99 10.99 10.99 10.99 3.3K
14:56 10.98 10.99 10.98 10.99 3.0K
14:57 10.99 10.99 10.99 10.99 0.6K
14:58 10.96 10.96 10.93 10.94 45.5K
14:59 10.94 10.95 10.94 10.95 10.7K
15:01 10.93 10.97 10.93 10.97 9.0K
15:03 10.97 10.97 10.97 10.97 2.1K
15:04 10.97 10.97 10.97 10.97 1.2K
15:05 10.97 10.98 10.97 10.98 2.1K
15:08 10.98 10.98 10.97 10.97 5.1K
15:09 10.96 10.96 10.95 10.95 0.8K
15:10 10.95 10.95 10.95 10.95 2.1K
15:12 10.95 10.95 10.95 10.95 0.1K
15:13 10.96 10.96 10.96 10.96 1.2K
15:14 10.96 10.96 10.96 10.96 7.8K
15:17 10.96 10.96 10.96 10.96 0.9K
15:18 10.96 10.96 10.96 10.96 2.8K
15:19 10.95 10.96 10.95 10.96 1.5K
15:20 10.95 10.96 10.95 10.95 7.8K
15:23 10.96 10.96 10.96 10.96 2.2K
15:24 10.96 10.96 10.94 10.94 11.0K
15:25 10.95 10.95 10.95 10.95 1.2K
15:26 10.95 10.95 10.95 10.95 2.8K
15:28 10.95 10.95 10.95 10.95 1.0K
15:29 10.95 10.95 10.95 10.95 7.5K
15:30 10.95 10.95 10.95 10.95 11.0K
15:31 10.94 10.95 10.94 10.94 3.6K
15:32 10.95 10.97 10.95 10.97 9.0K
15:33 10.97 10.97 10.97 10.97 4.5K
15:34 10.96 10.96 10.96 10.96 0.8K
15:35 10.97 10.97 10.97 10.97 1.5K
15:36 10.97 10.97 10.97 10.97 1.4K
15:37 10.97 10.97 10.97 10.97 0.8K
15:38 10.96 10.97 10.96 10.97 2.0K
15:39 10.97 10.97 10.96 10.96 1.5K
15:40 10.97 10.97 10.95 10.96 7.0K
15:41 10.96 10.96 10.95 10.95 2.6K
15:42 10.95 10.95 10.95 10.95 5.0K
15:43 10.96 10.96 10.96 10.96 4.2K
15:44 10.96 10.96 10.96 10.96 1.8K
15:45 10.95 10.95 10.95 10.95 6.2K
15:46 10.95 10.95 10.94 10.94 4.3K
15:47 10.95 10.95 10.95 10.95 6.8K
15:49 10.95 10.95 10.94 10.94 21.9K
15:50 10.95 10.95 10.94 10.94 36.9K
15:51 10.93 10.95 10.93 10.95 77.7K
15:52 10.93 10.93 10.90 10.91 21.4K
15:53 10.91 10.92 10.91 10.92 9.3K
15:54 10.92 10.93 10.92 10.93 11.1K
15:55 10.93 10.94 10.93 10.94 25.8K
15:56 10.94 10.94 10.93 10.94 20.1K
15:57 10.94 10.94 10.93 10.94 16.3K
15:58 10.94 10.94 10.94 10.94 29.8K
15:59 10.94 10.95 10.94 10.95 448.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available