Dynavax Technologies Corporation (LON:0IDA)
London · Delayed Price · Currency is GBP · Price in USD 15.39
+4.28 (38.56%)
At close: Dec 24, 2025
Dynavax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 15.40 | 15.73 | 15.20 | 15.39 | 15.39 | 38.56% | 18,566 |
| Dec 22, 2025 | 11.25 | 11.25 | 11.11 | 11.11 | 11.11 | 1.26% | 1,304 |
| Dec 19, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.36% | 17 |
| Dec 18, 2025 | 10.80 | 10.93 | 10.80 | 10.93 | 10.93 | 0.61% | 124 |
| Dec 17, 2025 | 10.86 | 10.87 | 10.86 | 10.87 | 10.87 | 0.06% | 46 |
| Dec 15, 2025 | 10.81 | 10.86 | 10.81 | 10.86 | 10.86 | -0.21% | 11 |
| Dec 12, 2025 | 10.88 | 10.89 | 10.88 | 10.88 | 10.88 | 0.75% | 277 |
| Dec 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 3 |
| Dec 10, 2025 | 10.89 | 10.95 | 10.76 | 10.80 | 10.80 | -1.10% | 2,089 |
| Dec 9, 2025 | 10.89 | 10.92 | 10.89 | 10.92 | 10.92 | -0.86% | 75 |
| Dec 8, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1.10% | 10 |
| Dec 5, 2025 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | -0.85% | 48 |
| Dec 3, 2025 | 10.92 | 10.99 | 10.92 | 10.99 | 10.99 | 1.98% | 907 |
| Dec 2, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.42% | 90 |
| Dec 1, 2025 | 11.23 | 11.29 | 10.92 | 10.93 | 10.93 | -4.12% | 113 |
| Nov 28, 2025 | 11.44 | 11.44 | 11.40 | 11.40 | 11.40 | -0.44% | 785 |
| Nov 26, 2025 | 11.46 | 11.46 | 11.45 | 11.45 | 11.45 | 0.04% | 1 |
| Nov 25, 2025 | 11.35 | 11.55 | 11.35 | 11.45 | 11.45 | 1.02% | 2,577 |
| Nov 24, 2025 | 11.29 | 11.34 | 11.21 | 11.33 | 11.33 | 4.52% | 267 |
| Nov 21, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.11% | 11 |
| Nov 20, 2025 | 11.17 | 11.17 | 10.96 | 10.96 | 10.96 | -1.24% | 258 |
| Nov 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.05% | 9 |
| Nov 18, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.95% | 52 |
| Nov 17, 2025 | 11.02 | 11.22 | 11.02 | 11.21 | 11.21 | 0.62% | 428 |
| Nov 14, 2025 | 10.98 | 11.14 | 10.98 | 11.14 | 11.14 | -1.05% | 992 |
| Nov 13, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.31% | 7 |
| Nov 12, 2025 | 11.25 | 11.41 | 11.25 | 11.41 | 11.41 | 0.64% | 49 |
| Nov 11, 2025 | 11.05 | 11.35 | 11.05 | 11.34 | 11.34 | 2.62% | 790 |
| Nov 10, 2025 | 10.72 | 11.21 | 10.72 | 11.05 | 11.05 | 2.93% | 330 |
| Nov 7, 2025 | 10.91 | 11.05 | 10.54 | 10.74 | 10.74 | -2.72% | 2,241 |
| Nov 6, 2025 | 10.98 | 11.08 | 10.91 | 11.04 | 11.04 | 7.66% | 2,292 |
| Nov 5, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.24% | 53 |
| Nov 4, 2025 | 10.23 | 10.23 | 10.21 | 10.23 | 10.23 | 0.74% | 178 |
| Nov 3, 2025 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | -2.54% | 965 |
| Oct 31, 2025 | 10.30 | 10.42 | 10.19 | 10.42 | 10.42 | 0.81% | 434 |
| Oct 30, 2025 | 10.30 | 10.33 | 10.30 | 10.33 | 10.33 | -1.56% | 16 |
| Oct 29, 2025 | 10.41 | 10.51 | 10.41 | 10.50 | 10.49 | -0.13% | 677 |
| Oct 28, 2025 | 10.45 | 10.53 | 10.42 | 10.51 | 10.51 | 0.85% | 608 |
| Oct 27, 2025 | 10.40 | 10.57 | 10.40 | 10.42 | 10.42 | 1.24% | 993 |
| 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 |