Dynavax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	10.76	10.76	10.76	10.76	10.76	0.65%	332
Aug 12, 2025	10.48	10.69	10.48	10.69	10.69	2.90%	423
Aug 11, 2025	10.35	10.39	10.35	10.39	10.39	4.94%	2
Aug 8, 2025	11.50	12.06	9.90	9.90	9.90	-11.45%	6,355
Aug 7, 2025	11.18	11.18	11.18	11.18	11.18	0.28%	1
Aug 6, 2025	11.15	11.15	11.15	11.15	11.15	-0.85%	7
Aug 5, 2025	11.19	11.28	11.19	11.25	11.25	3.26%	383
Aug 4, 2025	10.88	10.89	10.79	10.89	10.89	0.83%	64
Aug 1, 2025	10.80	10.80	10.80	10.80	10.80	-3.01%	14
Jul 31, 2025	11.01	11.14	11.01	11.14	11.14	-1.03%	200
Jul 30, 2025	11.34	11.34	11.25	11.25	11.25	0.73%	8
Jul 29, 2025	11.45	11.45	11.17	11.17	11.17	-1.89%	143
Jul 28, 2025	11.36	11.39	11.36	11.39	11.39	0.67%	329
Jul 25, 2025	11.31	11.31	11.31	11.31	11.31	1.14%	1,522
Jul 24, 2025	11.32	11.39	11.18	11.18	11.18	-1.31%	116
Jul 23, 2025	11.33	11.33	11.33	11.33	11.33	1.02%	4
Jul 22, 2025	11.02	11.22	10.94	11.22	11.22	2.23%	930
Jul 21, 2025	10.97	10.97	10.86	10.97	10.97	2.38%	13
Jul 18, 2025	10.79	10.79	10.72	10.72	10.72	-0.08%	308
Jul 17, 2025	10.82	10.82	10.71	10.72	10.72	2.13%	30
Jul 15, 2025	10.50	10.50	10.50	10.50	10.50	-1.31%	19
Jul 14, 2025	10.54	10.64	10.54	10.64	10.64	-0.95%	139
Jul 11, 2025	10.83	10.83	10.74	10.74	10.74	-1.18%	240
Jul 10, 2025	10.76	10.97	10.76	10.87	10.87	-0.09%	139
Jul 9, 2025	10.63	10.88	10.63	10.88	10.88	2.78%	47
Jul 8, 2025	10.59	10.59	10.59	10.59	10.59	4.54%	64
Jul 7, 2025	10.13	10.16	10.12	10.13	10.13	0.54%	92
Jul 2, 2025	10.06	10.07	10.06	10.07	10.07	2.14%	44
Jul 1, 2025	9.86	9.86	9.83	9.86	9.86	-2.66%	36
Jun 30, 2025	9.89	10.13	9.83	10.13	10.13	3.09%	9
Jun 26, 2025	9.76	9.86	9.76	9.83	9.83	0.56%	295
Jun 25, 2025	9.87	9.87	9.77	9.77	9.77	-0.41%	1,123
Jun 24, 2025	9.81	9.81	9.81	9.81	9.81	1.29%	782
Jun 23, 2025	9.69	9.69	9.69	9.69	9.69	-3.00%	200
Jun 20, 2025	10.30	10.32	9.99	9.99	9.99	-4.90%	522
Jun 18, 2025	9.89	10.56	9.89	10.50	10.50	4.99%	1,162
Jun 17, 2025	10.00	10.00	10.00	10.00	10.00	-3.19%	10
Jun 16, 2025	10.40	10.40	10.33	10.33	10.33	-0.49%	369
Jun 13, 2025	10.15	10.38	10.15	10.38	10.38	1.26%	1,002
Jun 12, 2025	10.06	10.25	10.06	10.25	10.25	-1.38%	137
Jun 11, 2025	10.42	10.42	10.30	10.40	10.40	1.21%	115
Jun 9, 2025	10.13	10.27	10.13	10.27	10.27	2.30%	2
Jun 6, 2025	10.04	10.04	10.04	10.04	10.04	1.26%	89
Jun 5, 2025	9.81	9.96	9.81	9.92	9.92	0.15%	508
Jun 4, 2025	9.90	9.90	9.90	9.90	9.90	0.41%	3
Jun 3, 2025	9.86	9.86	9.86	9.86	9.86	0.88%	781
Jun 2, 2025	9.79	9.79	9.77	9.77	9.77	0.15%	43
May 30, 2025	9.72	9.78	9.65	9.76	9.76	1.02%	105
May 29, 2025	9.60	9.66	9.60	9.66	9.66	1.36%	6,138
May 28, 2025	9.80	9.80	9.53	9.53	9.53	-3.25%	53