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 10.53 10.55 10.52 10.55 24.0K
09:31 10.53 10.57 10.53 10.55 3.8K
09:32 10.50 10.51 10.50 10.51 3.2K
09:33 10.51 10.51 10.49 10.49 0.8K
09:34 10.47 10.47 10.46 10.46 0.8K
09:35 10.44 10.45 10.43 10.43 36.5K
09:36 10.40 10.40 10.39 10.39 1.2K
09:37 10.40 10.40 10.39 10.39 6.7K
09:38 10.38 10.39 10.38 10.38 4.7K
09:39 10.38 10.38 10.38 10.38 1.1K
09:40 10.38 10.38 10.37 10.37 2.3K
09:41 10.37 10.38 10.36 10.36 33.6K
09:42 10.36 10.37 10.36 10.37 3.6K
09:43 10.36 10.36 10.36 10.36 1.1K
09:45 10.35 10.36 10.29 10.30 9.8K
09:47 10.27 10.30 10.27 10.30 7.8K
09:48 10.31 10.34 10.31 10.34 1.8K
09:49 10.39 10.39 10.39 10.39 2.4K
09:50 10.39 10.39 10.39 10.39 0.4K
09:51 10.38 10.39 10.37 10.37 16.4K
09:52 10.36 10.37 10.36 10.37 1.5K
09:53 10.35 10.35 10.35 10.35 3.8K
09:54 10.36 10.36 10.36 10.36 4.1K
09:55 10.37 10.37 10.37 10.37 0.1K
09:56 10.36 10.36 10.36 10.36 0.8K
09:57 10.36 10.36 10.36 10.36 0.3K
09:58 10.36 10.36 10.35 10.35 2.1K
09:59 10.36 10.36 10.36 10.36 0.9K
10:00 10.35 10.35 10.35 10.35 0.6K
10:01 10.35 10.35 10.35 10.35 6.0K
10:02 10.35 10.35 10.35 10.35 0.3K
10:03 10.33 10.33 10.31 10.31 7.6K
10:04 10.31 10.31 10.31 10.31 0.6K
10:05 10.31 10.32 10.31 10.31 7.1K
10:06 10.30 10.32 10.30 10.31 14.6K
10:07 10.31 10.31 10.31 10.31 0.4K
10:08 10.31 10.31 10.31 10.31 0.7K
10:09 10.31 10.31 10.31 10.31 1.9K
10:10 10.31 10.31 10.31 10.31 1.6K
10:12 10.32 10.32 10.31 10.31 1.1K
10:13 10.32 10.32 10.30 10.30 1.5K
10:14 10.30 10.30 10.30 10.30 3.2K
10:15 10.33 10.33 10.32 10.32 4.9K
10:16 10.33 10.33 10.33 10.33 0.9K
10:17 10.34 10.34 10.34 10.34 0.9K
10:18 10.34 10.34 10.34 10.34 2.3K
10:20 10.36 10.36 10.35 10.35 13.9K
10:21 10.35 10.37 10.35 10.37 8.5K
10:24 10.34 10.37 10.31 10.36 16.7K
10:25 10.34 10.34 10.34 10.34 2.7K
10:26 10.33 10.33 10.32 10.33 1.9K
10:27 10.33 10.33 10.33 10.33 1.5K
10:29 10.33 10.33 10.33 10.33 1.3K
10:31 10.33 10.33 10.33 10.33 2.0K
10:33 10.33 10.33 10.33 10.33 1.7K
10:34 10.32 10.32 10.32 10.32 1.0K
10:35 10.32 10.32 10.32 10.32 1.4K
10:36 10.32 10.32 10.32 10.32 1.6K
10:38 10.34 10.34 10.34 10.34 6.4K
10:39 10.32 10.32 10.32 10.32 22.5K
10:40 10.32 10.32 10.32 10.32 1.7K
10:41 10.32 10.32 10.32 10.32 1.3K
10:42 10.32 10.36 10.32 10.36 272.6K
10:43 10.38 10.38 10.38 10.38 2.9K
10:44 10.38 10.40 10.38 10.40 2.6K
10:45 10.40 10.40 10.35 10.35 18.6K
10:46 10.37 10.37 10.37 10.37 4.9K
10:47 10.37 10.39 10.37 10.39 3.0K
10:48 10.38 10.39 10.38 10.39 8.2K
10:49 10.39 10.39 10.39 10.39 0.6K
10:50 10.40 10.40 10.40 10.40 11.2K
10:52 10.38 10.38 10.38 10.38 9.6K
10:53 10.38 10.38 10.38 10.38 4.4K
10:55 10.38 10.38 10.38 10.38 5.1K
10:57 10.37 10.37 10.37 10.37 2.2K
10:58 10.38 10.38 10.36 10.36 5.9K
11:00 10.37 10.37 10.37 10.37 0.9K
11:02 10.37 10.37 10.37 10.37 0.5K
11:03 10.37 10.37 10.37 10.37 0.6K
11:04 10.36 10.36 10.36 10.36 1.4K
11:05 10.36 10.36 10.36 10.36 2.9K
11:07 10.37 10.37 10.37 10.37 0.4K
11:08 10.37 10.37 10.37 10.37 3.0K
11:11 10.37 10.37 10.37 10.37 3.6K
11:13 10.37 10.37 10.37 10.37 2.5K
11:14 10.37 10.38 10.37 10.38 1.9K
11:15 10.37 10.37 10.36 10.36 4.3K
11:18 10.36 10.36 10.36 10.36 0.7K
11:19 10.36 10.37 10.36 10.37 2.6K
11:20 10.37 10.39 10.37 10.39 4.4K
11:22 10.40 10.40 10.40 10.40 0.4K
11:23 10.39 10.39 10.39 10.39 0.4K
11:24 10.40 10.40 10.39 10.39 1.9K
11:25 10.39 10.39 10.39 10.39 0.7K
11:26 10.39 10.39 10.38 10.39 0.5K
11:27 10.38 10.38 10.38 10.38 2.3K
11:28 10.38 10.38 10.38 10.38 0.4K
11:29 10.38 10.38 10.38 10.38 4.1K
11:32 10.40 10.40 10.40 10.40 0.7K
11:33 10.39 10.39 10.39 10.39 2.9K
11:35 10.39 10.39 10.38 10.38 3.6K
11:39 10.38 10.38 10.38 10.38 1.0K
11:41 10.37 10.37 10.37 10.37 3.6K
11:42 10.37 10.37 10.37 10.37 0.9K
11:45 10.37 10.37 10.37 10.37 0.7K
11:47 10.36 10.36 10.35 10.36 5.5K
11:49 10.36 10.36 10.36 10.36 0.3K
11:51 10.36 10.36 10.33 10.33 30.0K
11:52 10.33 10.33 10.33 10.33 1.6K
11:54 10.32 10.32 10.32 10.32 0.8K
11:55 10.33 10.33 10.33 10.33 0.7K
11:56 10.33 10.33 10.33 10.33 1.1K
11:59 10.33 10.33 10.33 10.33 0.1K
12:00 10.34 10.34 10.34 10.34 4.3K
12:03 10.34 10.34 10.34 10.34 0.4K
12:04 10.33 10.33 10.33 10.33 3.3K
12:06 10.31 10.32 10.31 10.32 5.1K
12:11 10.32 10.32 10.32 10.32 1.0K
12:12 10.32 10.32 10.32 10.32 0.5K
12:13 10.32 10.32 10.32 10.32 1.0K
12:16 10.31 10.31 10.30 10.30 5.4K
12:17 10.31 10.31 10.31 10.31 11.0K
12:19 10.30 10.30 10.30 10.30 1.9K
12:20 10.29 10.30 10.29 10.30 1.4K
12:21 10.29 10.30 10.28 10.28 10.1K
12:22 10.28 10.29 10.28 10.29 1.8K
12:23 10.29 10.29 10.29 10.29 0.8K
12:24 10.29 10.29 10.28 10.28 0.8K
12:25 10.28 10.28 10.28 10.28 0.4K
12:26 10.29 10.29 10.28 10.28 0.9K
12:27 10.28 10.28 10.28 10.28 2.6K
12:28 10.28 10.28 10.28 10.28 1.0K
12:29 10.27 10.27 10.27 10.27 1.0K
12:30 10.27 10.27 10.27 10.27 0.8K
12:31 10.28 10.28 10.27 10.27 0.5K
12:33 10.27 10.27 10.27 10.27 0.5K
12:34 10.29 10.30 10.28 10.28 32.9K
12:35 10.27 10.29 10.27 10.29 8.0K
12:38 10.29 10.31 10.29 10.31 5.2K
12:39 10.30 10.31 10.30 10.31 4.5K
12:41 10.31 10.31 10.31 10.31 0.4K
12:42 10.31 10.33 10.31 10.33 2.3K
12:45 10.32 10.32 10.32 10.32 2.3K
12:46 10.32 10.32 10.32 10.32 3.5K
12:47 10.33 10.33 10.33 10.33 1.7K
12:48 10.33 10.33 10.33 10.33 0.4K
12:49 10.33 10.33 10.33 10.33 0.6K
12:50 10.32 10.32 10.32 10.32 1.9K
12:51 10.30 10.30 10.30 10.30 8.7K
12:52 10.30 10.30 10.30 10.30 0.7K
12:53 10.29 10.29 10.29 10.29 2.4K
12:55 10.29 10.29 10.29 10.29 1.6K
12:58 10.29 10.29 10.29 10.29 3.2K
13:00 10.30 10.30 10.30 10.30 0.2K
13:01 10.30 10.32 10.30 10.32 5.1K
13:03 10.31 10.31 10.31 10.31 3.8K
13:05 10.31 10.31 10.31 10.31 0.2K
13:06 10.30 10.30 10.30 10.30 2.3K
13:08 10.30 10.30 10.30 10.30 0.3K
13:09 10.30 10.31 10.30 10.31 6.4K
13:10 10.31 10.31 10.31 10.31 3.9K
13:11 10.31 10.33 10.30 10.33 14.2K
13:12 10.33 10.33 10.33 10.33 1.3K
13:13 10.33 10.33 10.32 10.32 3.0K
13:14 10.32 10.32 10.32 10.32 0.5K
13:15 10.32 10.32 10.32 10.32 0.7K
13:16 10.32 10.32 10.32 10.32 1.8K
13:17 10.33 10.33 10.33 10.33 3.8K
13:19 10.33 10.33 10.33 10.33 1.0K
13:20 10.33 10.34 10.33 10.34 2.6K
13:21 10.33 10.33 10.33 10.33 1.8K
13:22 10.34 10.34 10.34 10.34 5.0K
13:23 10.33 10.34 10.33 10.34 0.5K
13:24 10.34 10.34 10.33 10.34 6.8K
13:25 10.34 10.34 10.34 10.34 2.1K
13:26 10.35 10.35 10.34 10.34 10.6K
13:27 10.35 10.35 10.35 10.35 1.7K
13:29 10.35 10.35 10.33 10.33 10.4K
13:30 10.34 10.34 10.34 10.34 2.0K
13:31 10.34 10.35 10.34 10.35 5.4K
13:32 10.35 10.35 10.35 10.35 2.4K
13:33 10.35 10.35 10.35 10.35 2.2K
13:35 10.35 10.35 10.35 10.35 1.4K
13:36 10.36 10.36 10.36 10.36 3.3K
13:38 10.35 10.36 10.35 10.36 1.1K
13:39 10.36 10.36 10.35 10.35 3.3K
13:40 10.35 10.35 10.35 10.35 0.4K
13:41 10.35 10.35 10.34 10.34 15.5K
13:42 10.34 10.34 10.34 10.34 2.4K
13:43 10.35 10.35 10.35 10.35 3.6K
13:48 10.35 10.35 10.35 10.35 4.0K
13:51 10.35 10.35 10.34 10.34 7.2K
13:54 10.33 10.34 10.33 10.34 2.0K
13:55 10.34 10.35 10.34 10.35 21.8K
13:56 10.34 10.35 10.34 10.35 1.6K
13:57 10.35 10.35 10.35 10.35 1.6K
13:59 10.35 10.35 10.34 10.34 4.2K
14:02 10.33 10.33 10.33 10.33 0.6K
14:03 10.34 10.34 10.34 10.34 0.4K
14:04 10.34 10.34 10.34 10.34 0.9K
14:05 10.34 10.34 10.34 10.34 0.6K
14:07 10.34 10.34 10.33 10.33 4.1K
14:09 10.33 10.33 10.33 10.33 2.2K
14:10 10.32 10.32 10.32 10.32 3.6K
14:12 10.31 10.31 10.31 10.31 4.2K
14:13 10.31 10.32 10.31 10.32 3.5K
14:16 10.32 10.32 10.31 10.31 4.2K
14:17 10.31 10.31 10.31 10.31 0.1K
14:18 10.30 10.30 10.30 10.30 0.5K
14:19 10.30 10.30 10.28 10.28 27.9K
14:21 10.29 10.29 10.29 10.29 3.5K
14:22 10.29 10.29 10.29 10.29 2.0K
14:25 10.29 10.29 10.29 10.29 0.8K
14:26 10.29 10.29 10.29 10.29 1.8K
14:27 10.30 10.30 10.30 10.30 1.8K
14:28 10.31 10.31 10.29 10.30 7.7K
14:29 10.31 10.31 10.30 10.30 2.5K
14:32 10.30 10.30 10.30 10.30 1.8K
14:33 10.31 10.31 10.30 10.30 1.7K
14:34 10.30 10.30 10.30 10.30 3.0K
14:36 10.31 10.31 10.31 10.31 17.8K
14:37 10.31 10.31 10.30 10.30 11.7K
14:38 10.31 10.31 10.31 10.31 0.2K
14:39 10.31 10.31 10.30 10.30 4.8K
14:40 10.30 10.30 10.30 10.30 0.6K
14:42 10.30 10.30 10.29 10.29 1.7K
14:43 10.30 10.30 10.29 10.29 4.5K
14:45 10.29 10.29 10.29 10.29 1.3K
14:46 10.29 10.29 10.29 10.29 6.3K
14:50 10.30 10.30 10.30 10.30 0.9K
14:51 10.30 10.30 10.30 10.30 0.4K
14:52 10.30 10.30 10.30 10.30 1.6K
14:55 10.30 10.30 10.30 10.30 4.3K
14:56 10.30 10.30 10.30 10.30 5.2K
14:59 10.31 10.31 10.31 10.31 1.3K
15:00 10.31 10.31 10.31 10.31 2.3K
15:01 10.31 10.31 10.31 10.31 1.4K
15:02 10.31 10.31 10.31 10.31 1.8K
15:04 10.30 10.31 10.30 10.31 14.6K
15:05 10.31 10.31 10.30 10.30 4.8K
15:06 10.31 10.31 10.31 10.31 2.5K
15:09 10.30 10.30 10.30 10.30 4.6K
15:10 10.31 10.31 10.31 10.31 1.5K
15:13 10.31 10.31 10.31 10.31 1.3K
15:15 10.31 10.31 10.30 10.30 4.2K
15:16 10.30 10.30 10.30 10.30 1.3K
15:17 10.30 10.30 10.30 10.30 0.9K
15:18 10.30 10.30 10.30 10.30 1.1K
15:20 10.30 10.30 10.30 10.30 0.2K
15:21 10.30 10.30 10.30 10.30 1.7K
15:22 10.30 10.30 10.30 10.30 0.8K
15:23 10.30 10.30 10.29 10.29 1.1K
15:24 10.30 10.30 10.30 10.30 0.6K
15:25 10.29 10.31 10.29 10.31 10.0K
15:26 10.31 10.31 10.30 10.30 3.0K
15:27 10.30 10.30 10.30 10.30 13.3K
15:28 10.30 10.30 10.30 10.30 1.0K
15:29 10.30 10.30 10.30 10.30 0.1K
15:30 10.30 10.30 10.28 10.28 12.1K
15:32 10.29 10.29 10.28 10.28 155.4K
15:34 10.27 10.27 10.27 10.27 1.6K
15:35 10.30 10.31 10.30 10.31 11.8K
15:36 10.31 10.31 10.30 10.30 10.2K
15:37 10.29 10.30 10.29 10.30 2.9K
15:38 10.30 10.30 10.30 10.30 1.4K
15:39 10.30 10.30 10.30 10.30 0.7K
15:40 10.30 10.30 10.30 10.30 2.0K
15:41 10.30 10.30 10.30 10.30 18.9K
15:42 10.29 10.30 10.29 10.29 6.9K
15:43 10.29 10.30 10.29 10.30 5.9K
15:44 10.30 10.30 10.30 10.30 2.8K
15:45 10.30 10.30 10.30 10.30 4.9K
15:46 10.30 10.30 10.30 10.30 0.2K
15:47 10.30 10.30 10.30 10.30 5.6K
15:48 10.30 10.30 10.28 10.29 18.2K
15:49 10.29 10.29 10.29 10.29 0.3K
15:50 10.30 10.30 10.29 10.30 17.5K
15:51 10.30 10.30 10.29 10.30 10.3K
15:52 10.29 10.31 10.29 10.31 18.3K
15:53 10.31 10.31 10.29 10.29 11.9K
15:54 10.29 10.33 10.29 10.33 35.3K
15:55 10.34 10.35 10.32 10.34 106.8K
15:56 10.35 10.35 10.34 10.34 39.7K
15:57 10.34 10.34 10.33 10.34 36.6K
15:58 10.34 10.34 10.34 10.34 41.3K
15:59 10.34 10.40 10.34 10.39 712.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available