Dynavax Technologies Corporation (LON:0IDA)
London · Delayed Price · Currency is GBP · Price in USD 10.29
+0.14 (1.41%)
At close: Oct 24, 2025
Dynavax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.19 | 10.29 | 10.18 | 10.29 | 10.29 | 1.41% | 110 |
| Oct 23, 2025 | 10.12 | 10.20 | 10.12 | 10.15 | 10.15 | -0.22% | 34 |
| Oct 22, 2025 | 9.81 | 10.17 | 9.81 | 10.17 | 10.17 | 0.95% | 175 |
| Oct 21, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.53% | 2,100 |
| Oct 20, 2025 | 9.85 | 10.02 | 9.85 | 10.02 | 10.02 | 1.74% | 55 |
| Oct 17, 2025 | 9.83 | 9.85 | 9.75 | 9.85 | 9.85 | 0.62% | 114 |
| Oct 16, 2025 | 9.97 | 10.09 | 9.79 | 9.79 | 9.79 | -0.33% | 1,790 |
| Oct 15, 2025 | 9.84 | 9.90 | 9.82 | 9.82 | 9.82 | -1.98% | 309 |
| Oct 13, 2025 | 9.91 | 10.08 | 9.91 | 10.02 | 10.02 | -1.10% | 7 |
| Oct 10, 2025 | 10.32 | 10.34 | 10.13 | 10.13 | 10.13 | -1.74% | 106 |
| Oct 9, 2025 | 10.05 | 10.31 | 10.05 | 10.31 | 10.31 | 0.24% | 20 |
| Oct 8, 2025 | 10.23 | 10.29 | 10.21 | 10.29 | 10.29 | 0.88% | 391 |
| Oct 7, 2025 | 10.18 | 10.28 | 10.17 | 10.20 | 10.20 | 2.15% | 3,525 |
| Oct 6, 2025 | 10.13 | 10.22 | 9.98 | 9.98 | 9.98 | -0.55% | 576 |
| Oct 3, 2025 | 10.08 | 10.16 | 10.04 | 10.04 | 10.04 | -1.81% | 74 |
| Oct 2, 2025 | 10.34 | 10.34 | 10.22 | 10.22 | 10.22 | 2.51% | 16 |
| Oct 1, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 1.83% | 39 |
| Sep 30, 2025 | 9.61 | 9.83 | 9.61 | 9.79 | 9.79 | 1.23% | 260 |
| Sep 29, 2025 | 9.80 | 9.80 | 9.66 | 9.67 | 9.67 | -0.13% | 438 |
| Sep 26, 2025 | 9.77 | 9.77 | 9.69 | 9.69 | 9.69 | -1.92% | 101 |
| Sep 24, 2025 | 9.60 | 9.88 | 9.60 | 9.88 | 9.88 | 2.22% | 5,079 |
| Sep 23, 2025 | 9.87 | 9.87 | 9.66 | 9.66 | 9.66 | 0.12% | 459 |
| Sep 22, 2025 | 9.69 | 9.71 | 9.63 | 9.65 | 9.65 | -0.37% | 1,245 |
| Sep 19, 2025 | 9.85 | 9.85 | 9.66 | 9.69 | 9.69 | -1.37% | 2,100 |
| Sep 18, 2025 | 9.57 | 9.82 | 9.57 | 9.82 | 9.82 | 1.66% | 473 |
| Sep 17, 2025 | 9.74 | 9.74 | 9.66 | 9.66 | 9.66 | 0.33% | 1,118 |
| 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 |