Dynavax Technologies Corporation (DVAX)
NASDAQ: DVAX · Real-Time Price · USD
15.41
0.00 (0.00%)
At close: Jan 8, 2026, 4:00 PM EST
15.41
0.00 (0.00%)
After-hours: Jan 8, 2026, 7:01 PM EST
Dynavax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 15.42 | 15.43 | 15.40 | 15.41 | 15.41 | - | 4,675,787 |
| Jan 7, 2026 | 15.43 | 15.45 | 15.40 | 15.41 | 15.41 | -0.13% | 2,741,651 |
| Jan 6, 2026 | 15.40 | 15.44 | 15.39 | 15.43 | 15.43 | 0.13% | 8,698,326 |
| Jan 5, 2026 | 15.38 | 15.44 | 15.37 | 15.41 | 15.41 | 0.20% | 9,144,420 |
| Jan 2, 2026 | 15.39 | 15.39 | 15.37 | 15.38 | 15.38 | - | 5,385,510 |
| Dec 31, 2025 | 15.38 | 15.40 | 15.37 | 15.38 | 15.38 | 0.07% | 2,891,628 |
| Dec 30, 2025 | 15.38 | 15.43 | 15.37 | 15.37 | 15.37 | - | 4,467,455 |
| Dec 29, 2025 | 15.38 | 15.40 | 15.37 | 15.37 | 15.37 | -0.07% | 6,918,889 |
| Dec 26, 2025 | 15.41 | 15.41 | 15.37 | 15.38 | 15.38 | - | 6,095,632 |
| Dec 24, 2025 | 15.49 | 15.49 | 15.38 | 15.38 | 15.38 | 38.19% | 30,747,058 |
| Dec 23, 2025 | 11.08 | 11.14 | 10.98 | 11.13 | 11.13 | -0.27% | 1,380,843 |
| Dec 22, 2025 | 10.88 | 11.29 | 10.78 | 11.16 | 11.16 | 2.76% | 1,995,382 |
| Dec 19, 2025 | 10.88 | 11.07 | 10.84 | 10.86 | 10.86 | -0.09% | 3,960,494 |
| Dec 18, 2025 | 10.80 | 10.98 | 10.80 | 10.87 | 10.87 | 0.74% | 1,144,656 |
| Dec 17, 2025 | 10.79 | 11.02 | 10.63 | 10.79 | 10.79 | 0.09% | 1,715,164 |
| Dec 16, 2025 | 10.82 | 10.90 | 10.75 | 10.78 | 10.78 | -0.65% | 1,739,333 |
| Dec 15, 2025 | 10.81 | 10.97 | 10.77 | 10.85 | 10.85 | 0.46% | 1,507,379 |
| Dec 12, 2025 | 10.89 | 10.91 | 10.76 | 10.80 | 10.80 | -0.55% | 1,066,655 |
| Dec 11, 2025 | 10.95 | 11.00 | 10.79 | 10.86 | 10.86 | -0.37% | 1,247,049 |
| Dec 10, 2025 | 10.91 | 10.96 | 10.71 | 10.90 | 10.90 | 0.09% | 1,214,427 |
| Dec 9, 2025 | 10.97 | 11.11 | 10.86 | 10.89 | 10.89 | -0.73% | 1,711,313 |
| Dec 8, 2025 | 10.97 | 11.18 | 10.87 | 10.97 | 10.97 | 0.73% | 2,024,666 |
| Dec 5, 2025 | 10.95 | 11.03 | 10.87 | 10.89 | 10.89 | -0.64% | 1,075,684 |
| Dec 4, 2025 | 10.96 | 11.03 | 10.79 | 10.96 | 10.96 | -0.09% | 1,500,922 |
| Dec 3, 2025 | 10.88 | 11.10 | 10.86 | 10.97 | 10.97 | 0.83% | 1,516,664 |
| Dec 2, 2025 | 10.70 | 10.92 | 10.66 | 10.88 | 10.88 | 1.59% | 1,711,820 |
| Dec 1, 2025 | 11.23 | 11.31 | 10.63 | 10.71 | 10.71 | -5.80% | 2,349,098 |
| Nov 28, 2025 | 11.44 | 11.49 | 11.34 | 11.37 | 11.37 | -0.52% | 836,339 |
| Nov 26, 2025 | 11.43 | 11.53 | 11.33 | 11.43 | 11.43 | -0.35% | 1,575,510 |
| Nov 25, 2025 | 11.41 | 11.58 | 11.35 | 11.47 | 11.47 | 0.26% | 1,306,647 |
| Nov 24, 2025 | 11.21 | 11.50 | 11.17 | 11.44 | 11.44 | 2.33% | 2,297,522 |
| Nov 21, 2025 | 10.81 | 11.25 | 10.69 | 11.18 | 11.18 | 3.52% | 1,774,630 |
| Nov 20, 2025 | 11.17 | 11.26 | 10.76 | 10.80 | 10.80 | -2.26% | 2,161,751 |
| Nov 19, 2025 | 11.13 | 11.24 | 10.91 | 11.05 | 11.05 | -1.60% | 1,431,628 |
| Nov 18, 2025 | 11.08 | 11.27 | 11.04 | 11.23 | 11.23 | 0.81% | 1,584,556 |
| Nov 17, 2025 | 11.02 | 11.29 | 11.02 | 11.14 | 11.14 | 0.72% | 1,869,274 |
| Nov 14, 2025 | 10.97 | 11.24 | 10.97 | 11.06 | 11.06 | -0.90% | 1,331,651 |
| Nov 13, 2025 | 11.27 | 11.41 | 11.13 | 11.16 | 11.16 | -0.89% | 1,897,216 |
| Nov 12, 2025 | 11.21 | 11.43 | 11.16 | 11.26 | 11.26 | -0.09% | 2,018,287 |
| Nov 11, 2025 | 11.05 | 11.38 | 10.97 | 11.27 | 11.27 | 2.08% | 2,036,607 |
| Nov 10, 2025 | 10.93 | 11.24 | 10.86 | 11.04 | 11.04 | 1.94% | 1,914,098 |
| Nov 7, 2025 | 10.98 | 11.06 | 10.52 | 10.83 | 10.83 | -1.46% | 2,265,278 |
| Nov 6, 2025 | 10.64 | 11.24 | 10.50 | 10.99 | 10.99 | 6.70% | 4,116,099 |
| Nov 5, 2025 | 9.95 | 10.39 | 9.92 | 10.30 | 10.30 | 2.49% | 2,378,341 |
| Nov 4, 2025 | 10.15 | 10.32 | 10.04 | 10.05 | 10.05 | -1.37% | 2,232,249 |
| Nov 3, 2025 | 10.22 | 10.34 | 10.10 | 10.19 | 10.19 | -0.68% | 1,722,227 |
| Oct 31, 2025 | 10.30 | 10.46 | 10.20 | 10.26 | 10.26 | -1.35% | 1,761,467 |
| Oct 30, 2025 | 10.20 | 10.46 | 10.11 | 10.40 | 10.40 | 0.97% | 1,230,755 |
| Oct 29, 2025 | 10.41 | 10.58 | 10.27 | 10.30 | 10.30 | -1.53% | 1,506,081 |
| Oct 28, 2025 | 10.43 | 10.55 | 10.38 | 10.46 | 10.46 | -0.29% | 903,125 |