Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,142.62 +1,015.46 (+1.56%) CMC Crypto 200
1,407.16 -10.71 (-0.76%)
Dynavax Technologies Corporation (0IDA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:56PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 11.68 | 11.70 | 11.61 | 11.61 | 11.61 | 224 |
| 13 Jun 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 7 |
| 12 Jun 2024 | 12.28 | 12.28 | 12.11 | 12.20 | 12.20 | 463 |
| 11 Jun 2024 | 12.05 | 12.09 | 12.00 | 12.02 | 12.02 | 275 |
| 10 Jun 2024 | 11.75 | 11.91 | 11.67 | 11.89 | 11.89 | 2,087 |
| 07 Jun 2024 | 12.22 | 12.29 | 12.19 | 12.20 | 12.20 | 392 |
| 06 Jun 2024 | 12.27 | 12.33 | 12.26 | 12.26 | 12.26 | 68 |
| 05 Jun 2024 | 12.11 | 12.13 | 12.04 | 12.04 | 12.04 | 414 |
| 04 Jun 2024 | 12.11 | 12.46 | 12.11 | 12.15 | 12.15 | 1,737 |
| 03 Jun 2024 | 12.08 | 12.76 | 12.01 | 12.52 | 12.52 | 1,659 |
| 31 May 2024 | 11.87 | 12.05 | 11.83 | 11.83 | 11.83 | 10,911 |
| 30 May 2024 | 11.88 | 11.88 | 11.77 | 11.77 | 11.77 | 809 |
| 29 May 2024 | 11.56 | 11.61 | 11.47 | 11.61 | 11.61 | 1,714 |
| 28 May 2024 | 11.26 | 11.38 | 11.26 | 11.34 | 11.34 | 53 |
| 24 May 2024 | 11.76 | 11.76 | 11.35 | 11.35 | 11.35 | 17 |
| 23 May 2024 | 11.90 | 11.90 | 11.76 | 11.79 | 11.79 | 25 |
| 22 May 2024 | 11.49 | 11.90 | 11.49 | 11.80 | 11.80 | 583 |
| 21 May 2024 | 11.39 | 11.47 | 11.36 | 11.37 | 11.37 | 78 |
| 20 May 2024 | 11.20 | 11.42 | 11.11 | 11.42 | 11.42 | 449 |
| 17 May 2024 | 11.26 | 11.27 | 11.11 | 11.11 | 11.11 | 294 |
| 16 May 2024 | 11.00 | 11.09 | 10.96 | 11.09 | 11.09 | 567 |
| 15 May 2024 | 11.05 | 11.13 | 10.96 | 11.03 | 11.03 | 801 |
| 14 May 2024 | 10.60 | 11.09 | 10.60 | 10.68 | 10.68 | 1,779 |
| 13 May 2024 | 10.74 | 10.94 | 10.67 | 10.90 | 10.90 | 1,494 |
| 10 May 2024 | 11.02 | 11.07 | 10.77 | 10.77 | 10.77 | 168 |
| 09 May 2024 | 11.00 | 11.16 | 10.64 | 10.89 | 10.89 | 2,617 |
| 08 May 2024 | 11.68 | 11.78 | 11.68 | 11.71 | 11.71 | 5,127 |
| 07 May 2024 | 11.51 | 11.81 | 11.51 | 11.81 | 11.81 | 71 |
| 03 May 2024 | 12.02 | 12.02 | 11.91 | 12.02 | 12.02 | 1,084 |
| 02 May 2024 | 12.01 | 12.01 | 11.64 | 11.68 | 11.68 | 26 |
| 01 May 2024 | 11.77 | 11.82 | 11.62 | 11.82 | 11.82 | 429 |
| 30 Apr 2024 | 11.33 | 11.36 | 11.25 | 11.32 | 11.32 | 305 |
| 29 Apr 2024 | 11.29 | 11.36 | 11.25 | 11.36 | 11.36 | 1,430 |
| 26 Apr 2024 | 11.17 | 11.17 | 11.11 | 11.17 | 11.17 | 132 |
| 25 Apr 2024 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | 2 |
| 24 Apr 2024 | 11.66 | 11.66 | 11.50 | 11.50 | 11.50 | 30 |
| 23 Apr 2024 | 12.01 | 12.05 | 12.01 | 12.01 | 12.01 | 4,692 |
| 22 Apr 2024 | 11.83 | 11.96 | 11.74 | 11.96 | 11.96 | 26 |
| 19 Apr 2024 | 11.32 | 11.69 | 11.25 | 11.59 | 11.59 | 242 |
| 18 Apr 2024 | 11.31 | 11.31 | 11.23 | 11.23 | 11.23 | 105 |
| 17 Apr 2024 | 11.56 | 11.56 | 11.37 | 11.40 | 11.40 | 98 |
| 16 Apr 2024 | 11.61 | 11.61 | 11.54 | 11.57 | 11.57 | 829 |
| 15 Apr 2024 | 11.72 | 11.78 | 11.70 | 11.78 | 11.78 | 487 |
| 12 Apr 2024 | 11.96 | 11.97 | 11.80 | 11.80 | 11.80 | 99 |
| 11 Apr 2024 | 12.03 | 12.06 | 11.90 | 12.06 | 12.06 | 1,289 |
| 10 Apr 2024 | 11.88 | 11.98 | 11.88 | 11.90 | 11.90 | 481 |
| 09 Apr 2024 | 11.97 | 11.98 | 11.97 | 11.98 | 11.98 | 4 |
| 08 Apr 2024 | 12.03 | 12.09 | 11.96 | 12.02 | 12.02 | 1,360 |
| 05 Apr 2024 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 2,500 |
| 04 Apr 2024 | 12.19 | 12.24 | 12.18 | 12.24 | 12.24 | 642 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 12.41 | 12.41 | 12.19 | 12.19 | 12.19 | 396 |
| 28 Mar 2024 | 12.43 | 12.49 | 12.36 | 12.41 | 12.41 | 455 |
| 27 Mar 2024 | 12.48 | 12.48 | 12.37 | 12.37 | 12.37 | 39 |
| 26 Mar 2024 | 12.59 | 12.59 | 12.39 | 12.40 | 12.40 | 1,675 |
| 25 Mar 2024 | 12.27 | 12.52 | 12.27 | 12.52 | 12.52 | 320 |
| 22 Mar 2024 | 12.21 | 12.34 | 12.06 | 12.30 | 12.30 | 121 |
| 21 Mar 2024 | 12.22 | 12.30 | 12.22 | 12.28 | 12.28 | 4,445 |
| 20 Mar 2024 | 11.91 | 12.09 | 11.91 | 12.09 | 12.09 | 49 |
| 19 Mar 2024 | 11.68 | 12.03 | 11.68 | 12.01 | 12.01 | 71 |
| 18 Mar 2024 | 11.88 | 11.98 | 11.67 | 11.69 | 11.69 | 1,555 |
| 15 Mar 2024 | 12.12 | 12.12 | 12.01 | 12.04 | 12.04 | 40 |
| 14 Mar 2024 | 12.07 | 12.10 | 11.98 | 12.01 | 12.01 | 2,430 |
| 13 Mar 2024 | 12.66 | 12.74 | 12.05 | 12.05 | 12.05 | 4,570 |
| 12 Mar 2024 | 12.86 | 12.94 | 12.80 | 12.80 | 12.80 | 862 |
| 11 Mar 2024 | 13.06 | 13.23 | 13.04 | 13.04 | 13.04 | 349 |
| 08 Mar 2024 | 12.84 | 13.17 | 12.84 | 13.06 | 13.06 | 834 |
| 07 Mar 2024 | 12.75 | 12.93 | 12.63 | 12.93 | 12.93 | 401 |
| 06 Mar 2024 | 12.50 | 12.67 | 12.44 | 12.67 | 12.67 | 10,836 |
| 05 Mar 2024 | 12.72 | 12.77 | 12.63 | 12.65 | 12.65 | 249 |
| 04 Mar 2024 | 12.69 | 12.73 | 12.62 | 12.62 | 12.62 | 328 |
| 01 Mar 2024 | 12.69 | 12.91 | 12.67 | 12.88 | 12.88 | 154 |
| 29 Feb 2024 | 13.03 | 13.09 | 12.79 | 12.79 | 12.79 | 393 |
| 28 Feb 2024 | 12.89 | 13.07 | 12.88 | 12.97 | 12.97 | 246 |
| 27 Feb 2024 | 13.11 | 13.11 | 12.84 | 12.90 | 12.90 | 426 |
| 26 Feb 2024 | 12.70 | 13.06 | 12.65 | 13.04 | 13.04 | 968 |
| 23 Feb 2024 | 12.46 | 13.03 | 12.46 | 12.68 | 12.68 | 2,850 |
| 22 Feb 2024 | 12.52 | 12.52 | 12.31 | 12.40 | 12.40 | 869 |
| 21 Feb 2024 | 12.12 | 12.40 | 12.12 | 12.33 | 12.33 | 1,876 |
| 20 Feb 2024 | 12.33 | 12.43 | 12.19 | 12.19 | 12.19 | 1,173 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 12.40 | 12.55 | 12.36 | 12.55 | 12.55 | 391 |
| 15 Feb 2024 | 12.47 | 12.50 | 12.36 | 12.48 | 12.48 | 1,749 |
| 14 Feb 2024 | 12.31 | 12.33 | 12.24 | 12.29 | 12.29 | 587 |
| 13 Feb 2024 | 12.36 | 12.55 | 12.25 | 12.28 | 12.28 | 974 |
| 12 Feb 2024 | 12.88 | 12.91 | 12.80 | 12.88 | 12.88 | 662 |
| 09 Feb 2024 | 12.85 | 12.93 | 12.83 | 12.90 | 12.90 | 690 |
| 08 Feb 2024 | 12.86 | 12.92 | 12.86 | 12.89 | 12.89 | 454 |
| 07 Feb 2024 | 12.94 | 13.06 | 12.90 | 12.99 | 12.99 | 1,052 |
| 06 Feb 2024 | 12.77 | 12.94 | 12.77 | 12.94 | 12.94 | 510 |
| 05 Feb 2024 | 12.53 | 12.73 | 12.51 | 12.71 | 12.71 | 759 |
| 02 Feb 2024 | 12.76 | 12.79 | 12.71 | 12.72 | 12.72 | 554 |
| 01 Feb 2024 | 12.80 | 12.90 | 12.68 | 12.81 | 12.81 | 2,413 |
| 31 Jan 2024 | 12.95 | 13.10 | 12.95 | 13.00 | 13.00 | 159 |
| 30 Jan 2024 | 13.35 | 13.35 | 13.09 | 13.13 | 13.13 | 1,152 |
| 29 Jan 2024 | 13.09 | 13.23 | 13.00 | 13.20 | 13.20 | 2,746 |
| 26 Jan 2024 | 13.76 | 13.76 | 13.49 | 13.50 | 13.50 | 317 |
| 25 Jan 2024 | 13.90 | 14.03 | 13.78 | 13.78 | 13.78 | 65 |
| 24 Jan 2024 | 14.23 | 14.30 | 14.09 | 14.09 | 14.09 | 1,247 |
| 23 Jan 2024 | 14.16 | 14.18 | 14.10 | 14.12 | 14.12 | 808 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.