Dynavax Technologies Corporation (LON:0IDA)
London · Delayed Price · Currency is GBP · Price in USD 9.44
-0.16 (-1.72%)
At close: Sep 12, 2025
Dynavax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 9.43 | 9.63 | 9.43 | 9.63 | 9.63 | 3.76% | 87 |
| Sep 15, 2025 | 9.39 | 9.40 | 9.28 | 9.28 | 9.28 | -1.65% | 2,424 |
| Sep 12, 2025 | 9.53 | 9.56 | 9.44 | 9.44 | 9.44 | -1.72% | 445 |
| Sep 11, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -1.83% | 145 |
| Sep 10, 2025 | 9.78 | 9.84 | 9.78 | 9.78 | 9.78 | -0.32% | 16 |
| Sep 9, 2025 | 9.73 | 9.84 | 9.73 | 9.81 | 9.81 | 1.56% | 165 |
| Sep 8, 2025 | 9.70 | 10.05 | 9.57 | 9.66 | 9.66 | -3.12% | 1,865 |
| Sep 5, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.59% | 48 |
| Sep 4, 2025 | 10.17 | 10.17 | 10.13 | 10.13 | 10.13 | 1.23% | 3,375 |
| Sep 3, 2025 | 9.84 | 10.03 | 9.84 | 10.01 | 10.01 | 1.45% | 270 |
| Sep 2, 2025 | 10.10 | 10.10 | 9.87 | 9.87 | 9.87 | -4.22% | 519 |
| Aug 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% | 7 |
| Aug 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.77% | 1 |
| Aug 27, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.76% | 4 |
| Aug 26, 2025 | 10.55 | 10.55 | 10.38 | 10.41 | 10.41 | 1.30% | 2,530 |
| Aug 25, 2025 | 10.62 | 10.62 | 10.27 | 10.28 | 10.28 | -2.79% | 3,760 |
| Aug 22, 2025 | 10.79 | 10.80 | 10.57 | 10.57 | 10.57 | -4.41% | 2,900 |
| Aug 21, 2025 | 10.99 | 11.41 | 10.92 | 11.06 | 11.06 | 6.31% | 2,561 |
| Aug 20, 2025 | 10.40 | 10.44 | 10.40 | 10.40 | 10.40 | -2.47% | 15 |
| Aug 19, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -2.51% | 450 |
| Aug 18, 2025 | 10.87 | 10.94 | 10.82 | 10.94 | 10.94 | 2.23% | 352 |
| Aug 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.54% | 1,409 |
| 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 |