Dynavax Technologies Corporation (DVAX)
NASDAQ: DVAX · Real-Time Price · USD
10.85
+0.08 (0.74%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.89 | 11.00 | 10.67 | 10.77 | 10.77 | -0.92% | 1,405,754 |
| Sep 24, 2024 | 11.18 | 11.18 | 10.65 | 10.87 | 10.87 | -2.16% | 1,962,538 |
| Sep 23, 2024 | 11.41 | 11.41 | 11.03 | 11.11 | 11.11 | -2.11% | 1,375,150 |
| Sep 20, 2024 | 11.46 | 11.58 | 11.33 | 11.35 | 11.35 | -1.30% | 4,975,570 |
| Sep 19, 2024 | 11.35 | 11.53 | 11.21 | 11.50 | 11.50 | 2.59% | 1,607,399 |
| Sep 18, 2024 | 11.20 | 11.35 | 11.15 | 11.21 | 11.21 | -0.44% | 1,214,498 |
| Sep 17, 2024 | 11.20 | 11.34 | 10.98 | 11.26 | 11.26 | 0.99% | 1,668,647 |
| Sep 16, 2024 | 11.21 | 11.26 | 11.03 | 11.15 | 11.15 | -0.18% | 1,629,183 |
| Sep 13, 2024 | 10.94 | 11.29 | 10.94 | 11.17 | 11.17 | 1.82% | 2,259,049 |
| Sep 12, 2024 | 10.91 | 11.00 | 10.64 | 10.97 | 10.97 | 0.55% | 1,904,196 |
| Sep 11, 2024 | 11.12 | 11.12 | 10.88 | 10.91 | 10.91 | -2.50% | 2,359,462 |
| Sep 10, 2024 | 10.93 | 11.31 | 10.84 | 11.19 | 11.19 | 2.94% | 2,029,998 |
| Sep 9, 2024 | 10.89 | 10.95 | 10.56 | 10.87 | 10.87 | -1.45% | 2,390,952 |
| Sep 6, 2024 | 10.91 | 11.10 | 10.87 | 11.03 | 11.03 | 1.66% | 1,800,208 |
| Sep 5, 2024 | 10.86 | 10.86 | 10.75 | 10.85 | 10.85 | -0.09% | 1,976,719 |
| Sep 4, 2024 | 10.79 | 10.87 | 10.73 | 10.86 | 10.86 | -0.18% | 1,824,668 |
| Sep 3, 2024 | 11.12 | 11.32 | 10.80 | 10.88 | 10.88 | -3.03% | 1,964,513 |
| Aug 30, 2024 | 11.30 | 11.31 | 11.03 | 11.22 | 11.22 | -0.36% | 1,325,588 |
| Aug 29, 2024 | 11.04 | 11.47 | 10.92 | 11.26 | 11.26 | 2.27% | 1,489,156 |
| Aug 28, 2024 | 11.13 | 11.22 | 10.90 | 11.01 | 11.01 | -1.78% | 4,887,340 |
| Aug 27, 2024 | 11.36 | 11.49 | 11.10 | 11.21 | 11.21 | -1.67% | 1,170,216 |
| Aug 26, 2024 | 11.52 | 11.53 | 11.37 | 11.40 | 11.40 | -0.78% | 1,021,787 |
| Aug 23, 2024 | 11.38 | 11.57 | 11.23 | 11.49 | 11.49 | 1.86% | 1,333,178 |
| Aug 22, 2024 | 11.36 | 11.38 | 11.22 | 11.28 | 11.28 | -0.88% | 1,908,727 |
| Aug 21, 2024 | 11.42 | 11.48 | 11.25 | 11.38 | 11.38 | 0.18% | 1,496,993 |
| Aug 20, 2024 | 11.39 | 11.44 | 11.25 | 11.36 | 11.36 | -0.79% | 855,890 |
| Aug 19, 2024 | 11.25 | 11.48 | 11.05 | 11.45 | 11.45 | 2.23% | 1,705,133 |
| Aug 16, 2024 | 11.40 | 11.45 | 11.16 | 11.20 | 11.20 | -1.23% | 1,631,297 |
| Aug 15, 2024 | 11.42 | 11.50 | 11.24 | 11.34 | 11.34 | 0.62% | 1,503,552 |
| Aug 14, 2024 | 11.10 | 11.30 | 10.90 | 11.27 | 11.27 | 2.08% | 1,246,160 |
| Aug 13, 2024 | 10.96 | 11.18 | 10.87 | 11.04 | 11.04 | 1.28% | 1,465,641 |
| Aug 12, 2024 | 11.10 | 11.10 | 10.87 | 10.90 | 10.90 | -1.80% | 1,976,455 |
| Aug 9, 2024 | 10.67 | 11.11 | 10.59 | 11.10 | 11.10 | 3.74% | 2,976,587 |
| Aug 8, 2024 | 10.75 | 10.90 | 10.62 | 10.70 | 10.70 | -0.47% | 2,404,914 |
| Aug 7, 2024 | 10.70 | 11.00 | 9.88 | 10.75 | 10.75 | 6.97% | 14,112,344 |
| Aug 6, 2024 | 10.02 | 10.27 | 9.74 | 10.05 | 10.05 | -0.20% | 2,218,544 |
| Aug 5, 2024 | 10.07 | 10.20 | 9.94 | 10.07 | 10.07 | -4.37% | 2,997,614 |
| Aug 2, 2024 | 10.59 | 10.71 | 10.30 | 10.53 | 10.53 | -3.48% | 2,291,294 |
| Aug 1, 2024 | 11.14 | 11.23 | 10.84 | 10.91 | 10.91 | -2.50% | 1,169,325 |
| Jul 31, 2024 | 11.43 | 11.44 | 11.14 | 11.19 | 11.19 | -1.76% | 1,115,206 |
| Jul 30, 2024 | 11.53 | 11.60 | 11.25 | 11.39 | 11.39 | -1.56% | 1,342,810 |
| Jul 29, 2024 | 11.57 | 11.68 | 11.47 | 11.57 | 11.57 | -0.34% | 984,044 |
| Jul 26, 2024 | 11.60 | 11.70 | 11.50 | 11.61 | 11.61 | 1.13% | 1,340,892 |
| Jul 25, 2024 | 11.27 | 11.60 | 11.16 | 11.48 | 11.48 | 2.50% | 1,718,548 |
| Jul 24, 2024 | 10.92 | 11.31 | 10.88 | 11.20 | 11.20 | 2.28% | 1,484,432 |
| Jul 23, 2024 | 10.91 | 11.06 | 10.82 | 10.95 | 10.95 | 0.27% | 1,537,595 |
| Jul 22, 2024 | 10.30 | 10.93 | 10.27 | 10.92 | 10.92 | 6.54% | 1,756,009 |
| Jul 19, 2024 | 10.47 | 10.47 | 10.23 | 10.25 | 10.25 | -1.63% | 1,435,369 |
| Jul 18, 2024 | 10.63 | 10.71 | 10.41 | 10.42 | 10.42 | -2.34% | 1,788,401 |
| Jul 17, 2024 | 10.75 | 10.86 | 10.58 | 10.67 | 10.67 | -1.84% | 1,397,678 |
| Jul 16, 2024 | 10.56 | 10.95 | 10.56 | 10.87 | 10.87 | 2.94% | 1,886,850 |
| Jul 15, 2024 | 10.76 | 10.88 | 10.52 | 10.56 | 10.56 | -1.77% | 1,043,735 |
| Jul 12, 2024 | 10.64 | 10.89 | 10.50 | 10.75 | 10.75 | 2.28% | 1,858,119 |
| Jul 11, 2024 | 10.66 | 10.81 | 10.41 | 10.51 | 10.51 | -0.85% | 3,570,574 |
| Jul 10, 2024 | 10.96 | 11.01 | 10.48 | 10.60 | 10.60 | -3.46% | 3,904,033 |
| Jul 9, 2024 | 11.15 | 11.18 | 10.96 | 10.98 | 10.98 | -1.79% | 2,390,127 |
| Jul 8, 2024 | 11.27 | 11.29 | 11.04 | 11.18 | 11.18 | -0.62% | 2,440,211 |
| Jul 5, 2024 | 11.01 | 11.29 | 10.92 | 11.25 | 11.25 | 2.09% | 1,169,164 |
| Jul 3, 2024 | 11.14 | 11.19 | 11.02 | 11.02 | 11.02 | -0.54% | 897,963 |
| Jul 2, 2024 | 11.17 | 11.35 | 11.05 | 11.08 | 11.08 | -0.72% | 1,533,183 |
| Jul 1, 2024 | 11.19 | 11.48 | 11.08 | 11.16 | 11.16 | -0.62% | 1,392,462 |
| Jun 28, 2024 | 11.44 | 11.45 | 11.12 | 11.23 | 11.23 | -1.23% | 2,449,987 |
| Jun 27, 2024 | 11.08 | 11.45 | 10.93 | 11.37 | 11.37 | 3.18% | 4,690,150 |
| Jun 26, 2024 | 11.13 | 11.15 | 10.92 | 11.02 | 11.02 | -1.69% | 1,777,119 |
| Jun 25, 2024 | 11.35 | 11.41 | 11.20 | 11.21 | 11.21 | -1.67% | 1,361,686 |
| Jun 24, 2024 | 11.52 | 11.60 | 11.38 | 11.40 | 11.40 | -0.26% | 1,437,078 |
| Jun 21, 2024 | 11.36 | 11.51 | 11.25 | 11.43 | 11.43 | 1.60% | 12,118,008 |
| Jun 20, 2024 | 11.25 | 11.51 | 11.18 | 11.25 | 11.25 | -0.27% | 2,195,617 |
| Jun 18, 2024 | 11.38 | 11.45 | 11.18 | 11.28 | 11.28 | -0.53% | 1,611,867 |
| Jun 17, 2024 | 11.50 | 11.50 | 11.10 | 11.34 | 11.34 | -1.82% | 1,819,532 |
| Jun 14, 2024 | 11.92 | 11.97 | 11.52 | 11.55 | 11.55 | -3.83% | 2,241,810 |
| Jun 13, 2024 | 12.03 | 12.16 | 11.92 | 12.01 | 12.01 | -0.74% | 1,081,192 |
| Jun 12, 2024 | 12.28 | 12.40 | 12.06 | 12.10 | 12.10 | 0.08% | 1,200,014 |
| Jun 11, 2024 | 12.05 | 12.12 | 11.93 | 12.09 | 12.09 | 0.17% | 1,262,200 |
| Jun 10, 2024 | 11.91 | 12.13 | 11.64 | 12.07 | 12.07 | 0.08% | 1,761,662 |
| Jun 7, 2024 | 12.22 | 12.29 | 12.06 | 12.06 | 12.06 | -1.71% | 1,267,678 |
| Jun 6, 2024 | 12.07 | 12.46 | 12.01 | 12.27 | 12.27 | 1.40% | 1,447,981 |
| Jun 5, 2024 | 12.09 | 12.23 | 12.00 | 12.10 | 12.10 | 0.17% | 1,264,992 |
| Jun 4, 2024 | 12.17 | 12.47 | 12.03 | 12.08 | 12.08 | -1.95% | 1,266,260 |
| Jun 3, 2024 | 12.08 | 12.86 | 12.00 | 12.32 | 12.32 | 2.75% | 3,063,505 |
| May 31, 2024 | 11.83 | 12.06 | 11.79 | 11.99 | 11.99 | 1.44% | 2,934,354 |
| May 30, 2024 | 11.54 | 11.90 | 11.47 | 11.82 | 11.82 | 2.52% | 2,553,406 |
| May 29, 2024 | 11.51 | 11.65 | 11.38 | 11.53 | 11.53 | 0.26% | 2,778,691 |
| May 28, 2024 | 11.26 | 11.52 | 11.26 | 11.50 | 11.50 | 0.97% | 3,147,577 |
| May 24, 2024 | 11.90 | 11.99 | 11.25 | 11.39 | 11.39 | -3.88% | 1,652,772 |
| May 23, 2024 | 11.87 | 11.88 | 11.63 | 11.85 | 11.85 | -0.25% | 2,031,856 |
| May 22, 2024 | 11.43 | 11.96 | 11.40 | 11.88 | 11.88 | 3.66% | 2,281,455 |
| May 21, 2024 | 11.39 | 11.49 | 11.32 | 11.46 | 11.46 | 0.61% | 1,265,373 |
| May 20, 2024 | 11.20 | 11.47 | 11.07 | 11.39 | 11.39 | 2.52% | 1,710,260 |
| May 17, 2024 | 11.29 | 11.29 | 11.00 | 11.11 | 11.11 | -1.51% | 1,952,749 |
| May 16, 2024 | 11.09 | 11.33 | 10.95 | 11.28 | 11.28 | 2.17% | 1,571,392 |
| May 15, 2024 | 11.05 | 11.16 | 10.92 | 11.04 | 11.04 | 0.36% | 1,621,632 |
| May 14, 2024 | 10.60 | 11.09 | 10.53 | 11.00 | 11.00 | -0.27% | 3,404,886 |
| May 13, 2024 | 10.74 | 11.07 | 10.60 | 11.03 | 11.03 | 2.80% | 2,576,382 |
| May 10, 2024 | 11.06 | 11.10 | 10.62 | 10.73 | 10.73 | -2.54% | 2,514,063 |
| May 9, 2024 | 11.00 | 11.16 | 10.48 | 11.01 | 11.01 | -5.49% | 4,557,842 |
| May 8, 2024 | 11.77 | 11.85 | 11.64 | 11.65 | 11.65 | -0.94% | 2,495,796 |
| May 7, 2024 | 11.62 | 11.88 | 11.60 | 11.76 | 11.76 | 1.03% | 2,422,674 |
| May 6, 2024 | 11.73 | 11.80 | 11.53 | 11.64 | 11.64 | -0.85% | 1,387,157 |
| May 3, 2024 | 11.87 | 12.06 | 11.71 | 11.74 | 11.74 | 0.17% | 1,817,398 |