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 10.41 10.41 10.36 10.36 14.7K
09:32 10.37 10.43 10.33 10.43 30.0K
09:33 10.43 10.43 10.43 10.43 0.9K
09:34 10.43 10.43 10.43 10.43 0.9K
09:36 10.39 10.39 10.39 10.39 0.4K
09:38 10.38 10.38 10.36 10.36 2.0K
09:39 10.38 10.38 10.35 10.35 17.0K
09:40 10.35 10.35 10.34 10.34 1.1K
09:41 10.35 10.35 10.35 10.35 0.5K
09:43 10.36 10.36 10.36 10.36 1.5K
09:44 10.38 10.38 10.38 10.38 2.9K
09:48 10.36 10.37 10.36 10.37 1.8K
09:49 10.35 10.35 10.35 10.35 1.7K
09:50 10.38 10.38 10.38 10.38 3.0K
09:51 10.37 10.37 10.37 10.37 0.6K
09:53 10.35 10.36 10.35 10.36 0.9K
09:54 10.35 10.35 10.35 10.35 0.4K
09:55 10.35 10.36 10.35 10.36 1.5K
09:58 10.35 10.35 10.35 10.35 1.3K
10:00 10.35 10.35 10.35 10.35 0.3K
10:01 10.33 10.33 10.33 10.33 2.9K
10:02 10.34 10.35 10.34 10.35 0.8K
10:03 10.34 10.34 10.34 10.34 1.6K
10:04 10.34 10.34 10.34 10.34 0.3K
10:05 10.34 10.34 10.34 10.34 1.1K
10:06 10.35 10.35 10.32 10.32 30.2K
10:07 10.31 10.32 10.31 10.32 1.3K
10:09 10.32 10.32 10.32 10.32 2.8K
10:10 10.32 10.33 10.32 10.33 2.2K
10:12 10.34 10.34 10.34 10.34 2.2K
10:13 10.34 10.34 10.34 10.34 0.4K
10:14 10.34 10.34 10.32 10.32 4.8K
10:15 10.32 10.32 10.32 10.32 0.7K
10:16 10.32 10.32 10.32 10.32 0.5K
10:17 10.32 10.32 10.32 10.32 5.7K
10:18 10.32 10.32 10.32 10.32 1.0K
10:20 10.31 10.32 10.31 10.32 2.3K
10:21 10.32 10.32 10.31 10.31 0.7K
10:22 10.32 10.32 10.32 10.32 0.9K
10:25 10.32 10.32 10.32 10.32 0.5K
10:26 10.32 10.32 10.32 10.32 0.8K
10:27 10.32 10.32 10.31 10.31 1.9K
10:28 10.31 10.32 10.31 10.32 2.5K
10:29 10.32 10.32 10.32 10.32 1.8K
10:31 10.31 10.31 10.31 10.31 1.4K
10:32 10.30 10.30 10.30 10.30 2.2K
10:33 10.30 10.30 10.29 10.29 4.5K
10:34 10.29 10.29 10.27 10.27 4.0K
10:36 10.28 10.29 10.28 10.29 4.0K
10:37 10.29 10.29 10.29 10.29 1.5K
10:38 10.29 10.30 10.29 10.30 4.4K
10:40 10.30 10.30 10.30 10.30 0.2K
10:42 10.30 10.30 10.30 10.30 0.4K
10:43 10.30 10.30 10.30 10.30 0.9K
10:44 10.31 10.31 10.30 10.30 3.2K
10:45 10.29 10.29 10.29 10.29 1.1K
10:46 10.29 10.29 10.29 10.29 0.4K
10:47 10.29 10.29 10.29 10.29 0.3K
10:48 10.29 10.30 10.29 10.30 2.2K
10:50 10.30 10.30 10.30 10.30 1.1K
10:52 10.30 10.30 10.30 10.30 1.9K
10:53 10.31 10.31 10.31 10.31 1.4K
10:54 10.30 10.30 10.30 10.30 1.7K
10:55 10.30 10.30 10.30 10.30 0.4K
10:57 10.30 10.31 10.30 10.31 0.9K
10:58 10.31 10.31 10.27 10.27 35.7K
11:00 10.28 10.28 10.28 10.28 1.0K
11:01 10.28 10.28 10.27 10.27 5.3K
11:02 10.27 10.27 10.27 10.27 0.2K
11:03 10.28 10.28 10.28 10.28 0.6K
11:04 10.27 10.27 10.27 10.27 0.1K
11:05 10.28 10.28 10.27 10.27 0.8K
11:06 10.28 10.28 10.28 10.28 1.1K
11:07 10.28 10.28 10.27 10.27 0.5K
11:08 10.26 10.26 10.26 10.26 35.2K
11:09 10.26 10.26 10.26 10.26 2.1K
11:10 10.26 10.28 10.26 10.28 9.1K
11:11 10.27 10.27 10.27 10.27 6.5K
11:12 10.29 10.29 10.29 10.29 1.4K
11:13 10.29 10.29 10.29 10.29 0.4K
11:14 10.29 10.29 10.29 10.29 1.6K
11:17 10.29 10.29 10.29 10.29 1.3K
11:19 10.30 10.30 10.30 10.30 2.5K
11:20 10.30 10.30 10.30 10.30 1.9K
11:21 10.29 10.30 10.29 10.30 3.4K
11:23 10.30 10.30 10.30 10.30 1.7K
11:24 10.30 10.30 10.30 10.30 0.1K
11:25 10.29 10.29 10.29 10.29 1.9K
11:26 10.28 10.28 10.28 10.28 1.7K
11:30 10.29 10.29 10.29 10.29 13.8K
11:31 10.29 10.29 10.29 10.29 0.2K
11:32 10.29 10.29 10.28 10.28 4.0K
11:33 10.28 10.28 10.28 10.28 0.3K
11:34 10.28 10.28 10.28 10.28 0.5K
11:35 10.28 10.28 10.28 10.28 1.4K
11:36 10.28 10.28 10.28 10.28 4.2K
11:37 10.27 10.27 10.27 10.27 3.5K
11:38 10.27 10.28 10.27 10.28 1.9K
11:39 10.28 10.28 10.28 10.28 0.4K
11:40 10.28 10.28 10.27 10.27 3.2K
11:43 10.28 10.28 10.28 10.28 0.7K
11:49 10.28 10.28 10.28 10.28 0.3K
11:50 10.28 10.28 10.28 10.28 0.6K
11:51 10.28 10.28 10.28 10.28 0.3K
11:52 10.28 10.28 10.28 10.28 0.2K
11:53 10.25 10.26 10.24 10.26 54.9K
11:54 10.26 10.27 10.26 10.27 15.0K
11:56 10.28 10.28 10.28 10.28 0.7K
11:59 10.29 10.29 10.29 10.29 3.1K
12:02 10.29 10.29 10.28 10.28 4.1K
12:03 10.28 10.28 10.25 10.25 9.7K
12:04 10.26 10.26 10.26 10.26 0.9K
12:06 10.27 10.27 10.27 10.27 2.0K
12:07 10.26 10.28 10.26 10.28 2.2K
12:09 10.28 10.28 10.28 10.28 0.6K
12:10 10.29 10.29 10.29 10.29 0.7K
12:12 10.30 10.30 10.30 10.30 2.4K
12:13 10.30 10.30 10.29 10.29 1.4K
12:14 10.29 10.29 10.28 10.29 2.6K
12:16 10.29 10.29 10.29 10.29 0.3K
12:17 10.29 10.29 10.29 10.29 0.7K
12:18 10.29 10.29 10.29 10.29 0.3K
12:19 10.29 10.29 10.29 10.29 0.9K
12:21 10.29 10.29 10.29 10.29 1.3K
12:22 10.29 10.29 10.29 10.29 0.5K
12:23 10.29 10.29 10.29 10.29 1.5K
12:24 10.29 10.29 10.29 10.29 2.8K
12:26 10.28 10.29 10.28 10.29 2.3K
12:27 10.27 10.27 10.27 10.27 3.9K
12:29 10.28 10.28 10.28 10.28 0.3K
12:30 10.28 10.28 10.28 10.28 1.2K
12:35 10.28 10.29 10.28 10.29 6.5K
12:36 10.29 10.29 10.29 10.29 2.1K
12:37 10.30 10.30 10.29 10.30 11.4K
12:38 10.30 10.30 10.30 10.30 1.2K
12:40 10.31 10.31 10.30 10.30 4.1K
12:41 10.30 10.30 10.30 10.30 2.9K
12:44 10.30 10.30 10.30 10.30 4.4K
12:45 10.30 10.30 10.30 10.30 1.9K
12:47 10.30 10.30 10.30 10.30 0.7K
12:48 10.30 10.30 10.30 10.30 0.7K
12:49 10.30 10.30 10.30 10.30 2.1K
12:50 10.30 10.30 10.30 10.30 5.4K
12:52 10.30 10.30 10.30 10.30 0.6K
12:53 10.30 10.30 10.30 10.30 5.1K
12:54 10.30 10.30 10.29 10.29 8.7K
12:55 10.29 10.29 10.29 10.29 0.4K
12:56 10.30 10.30 10.30 10.30 0.6K
12:57 10.30 10.30 10.30 10.30 0.7K
12:58 10.30 10.30 10.30 10.30 2.0K
12:59 10.30 10.30 10.29 10.30 4.7K
13:00 10.30 10.30 10.28 10.28 8.9K
13:02 10.28 10.28 10.27 10.27 2.3K
13:03 10.27 10.27 10.27 10.27 2.4K
13:04 10.28 10.28 10.28 10.28 1.1K
13:06 10.28 10.29 10.28 10.28 2.6K
13:07 10.28 10.28 10.28 10.28 0.2K
13:08 10.27 10.27 10.27 10.27 1.0K
13:09 10.27 10.27 10.27 10.27 2.5K
13:10 10.27 10.27 10.27 10.27 1.6K
13:12 10.27 10.27 10.27 10.27 1.1K
13:13 10.27 10.27 10.27 10.27 1.2K
13:14 10.25 10.26 10.25 10.26 48.9K
13:15 10.26 10.26 10.26 10.26 0.6K
13:16 10.26 10.26 10.26 10.26 3.5K
13:17 10.26 10.26 10.26 10.26 0.5K
13:18 10.26 10.26 10.26 10.26 0.8K
13:19 10.26 10.26 10.26 10.26 0.6K
13:20 10.26 10.26 10.26 10.26 0.7K
13:21 10.26 10.26 10.26 10.26 0.3K
13:22 10.26 10.26 10.26 10.26 2.4K
13:26 10.25 10.26 10.25 10.25 1.6K
13:28 10.26 10.26 10.26 10.26 1.7K
13:29 10.26 10.26 10.26 10.26 0.2K
13:30 10.26 10.26 10.26 10.26 0.5K
13:31 10.26 10.26 10.26 10.26 4.6K
13:33 10.26 10.26 10.26 10.26 0.8K
13:34 10.26 10.26 10.26 10.26 1.6K
13:36 10.26 10.26 10.26 10.26 0.1K
13:37 10.26 10.26 10.24 10.24 9.6K
13:38 10.24 10.24 10.22 10.22 8.8K
13:39 10.21 10.22 10.21 10.22 2.5K
13:41 10.22 10.22 10.22 10.22 4.4K
13:42 10.21 10.22 10.21 10.22 0.9K
13:43 10.21 10.21 10.21 10.21 1.0K
13:45 10.23 10.23 10.23 10.23 3.3K
13:47 10.23 10.23 10.23 10.23 0.8K
13:48 10.23 10.23 10.23 10.23 0.4K
13:49 10.23 10.24 10.23 10.24 2.8K
13:51 10.25 10.25 10.25 10.25 3.2K
13:52 10.26 10.26 10.26 10.26 4.4K
13:54 10.25 10.25 10.25 10.25 4.5K
13:55 10.25 10.25 10.25 10.25 0.4K
13:56 10.25 10.25 10.25 10.25 5.2K
13:57 10.26 10.26 10.26 10.26 2.4K
14:01 10.26 10.26 10.26 10.26 0.7K
14:02 10.26 10.26 10.25 10.25 13.6K
14:03 10.26 10.26 10.26 10.26 1.1K
14:05 10.26 10.26 10.26 10.26 0.5K
14:07 10.26 10.26 10.26 10.26 1.8K
14:09 10.25 10.26 10.25 10.25 7.9K
14:10 10.25 10.25 10.25 10.25 1.2K
14:11 10.26 10.26 10.26 10.26 0.4K
14:12 10.25 10.25 10.25 10.25 2.2K
14:13 10.25 10.25 10.25 10.25 2.7K
14:14 10.26 10.26 10.26 10.26 3.5K
14:15 10.26 10.26 10.26 10.26 2.6K
14:17 10.24 10.24 10.23 10.23 16.7K
14:18 10.23 10.23 10.23 10.23 1.3K
14:19 10.22 10.22 10.21 10.21 5.6K
14:20 10.21 10.21 10.21 10.21 1.5K
14:24 10.21 10.21 10.21 10.21 1.3K
14:25 10.21 10.21 10.21 10.21 0.3K
14:26 10.21 10.21 10.21 10.21 0.5K
14:27 10.21 10.21 10.21 10.21 0.9K
14:29 10.21 10.21 10.21 10.21 0.8K
14:31 10.21 10.21 10.21 10.21 1.6K
14:33 10.21 10.21 10.21 10.21 6.4K
14:34 10.21 10.21 10.21 10.21 3.5K
14:36 10.21 10.21 10.21 10.21 1.7K
14:39 10.21 10.21 10.21 10.21 1.6K
14:41 10.21 10.21 10.21 10.21 0.1K
14:42 10.21 10.21 10.21 10.21 2.5K
14:43 10.22 10.22 10.22 10.22 3.8K
14:44 10.22 10.22 10.22 10.22 2.2K
14:46 10.22 10.22 10.22 10.22 3.7K
14:47 10.23 10.23 10.23 10.23 9.8K
14:48 10.23 10.23 10.23 10.23 0.4K
14:49 10.23 10.23 10.22 10.23 1.3K
14:50 10.23 10.23 10.23 10.23 1.4K
14:52 10.23 10.23 10.23 10.23 1.4K
14:53 10.23 10.23 10.23 10.23 0.6K
14:54 10.24 10.24 10.24 10.24 3.5K
14:55 10.24 10.24 10.24 10.24 2.5K
14:56 10.24 10.24 10.23 10.23 11.5K
14:57 10.23 10.23 10.23 10.23 0.7K
14:58 10.23 10.23 10.23 10.23 2.2K
14:59 10.23 10.23 10.23 10.23 8.9K
15:00 10.24 10.24 10.24 10.24 2.0K
15:03 10.24 10.24 10.24 10.24 1.0K
15:04 10.24 10.24 10.24 10.24 2.2K
15:07 10.24 10.24 10.24 10.24 0.8K
15:08 10.24 10.24 10.24 10.24 0.5K
15:09 10.24 10.24 10.24 10.24 1.9K
15:10 10.24 10.24 10.24 10.24 0.6K
15:12 10.24 10.25 10.24 10.25 29.9K
15:13 10.27 10.29 10.27 10.29 13.9K
15:14 10.29 10.29 10.28 10.28 18.5K
15:16 10.27 10.27 10.27 10.27 1.1K
15:17 10.27 10.27 10.26 10.27 2.6K
15:18 10.27 10.27 10.27 10.27 1.2K
15:19 10.27 10.27 10.27 10.27 0.7K
15:20 10.28 10.28 10.28 10.28 3.4K
15:21 10.28 10.28 10.28 10.28 1.2K
15:22 10.29 10.29 10.29 10.29 4.7K
15:23 10.29 10.29 10.29 10.29 5.3K
15:24 10.28 10.29 10.28 10.29 3.3K
15:25 10.29 10.29 10.29 10.29 2.8K
15:26 10.30 10.30 10.30 10.30 1.1K
15:27 10.30 10.30 10.29 10.29 4.1K
15:28 10.29 10.29 10.29 10.29 1.4K
15:29 10.29 10.30 10.29 10.30 39.1K
15:30 10.30 10.30 10.29 10.29 11.8K
15:31 10.27 10.27 10.27 10.27 14.7K
15:32 10.28 10.28 10.27 10.28 2.9K
15:34 10.28 10.28 10.26 10.26 6.6K
15:35 10.26 10.27 10.26 10.26 2.8K
15:36 10.27 10.27 10.27 10.27 3.7K
15:37 10.26 10.27 10.26 10.27 7.4K
15:38 10.27 10.27 10.26 10.26 1.5K
15:39 10.26 10.27 10.26 10.26 17.0K
15:40 10.26 10.26 10.25 10.25 3.9K
15:41 10.26 10.26 10.26 10.26 4.6K
15:42 10.26 10.26 10.26 10.26 2.0K
15:43 10.26 10.26 10.26 10.26 0.4K
15:44 10.25 10.25 10.25 10.25 7.7K
15:45 10.25 10.25 10.24 10.24 13.6K
15:47 10.24 10.24 10.24 10.24 16.1K
15:48 10.25 10.25 10.25 10.25 3.2K
15:49 10.25 10.25 10.25 10.25 3.1K
15:50 10.24 10.26 10.24 10.25 19.9K
15:51 10.25 10.25 10.24 10.25 7.3K
15:52 10.25 10.25 10.24 10.24 16.7K
15:53 10.25 10.25 10.24 10.24 12.3K
15:54 10.25 10.26 10.24 10.25 17.2K
15:55 10.26 10.26 10.26 10.26 8.4K
15:56 10.26 10.26 10.26 10.26 15.3K
15:57 10.26 10.26 10.25 10.26 32.9K
15:58 10.26 10.26 10.25 10.26 7.2K
15:59 10.26 10.27 10.26 10.26 357.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available