Dynavax Technologies Corporation (DVAX)
NASDAQ: DVAX · Real-Time Price · USD
12.72
-0.04 (-0.31%)
Dec 20, 2024, 4:00 PM EST - Market closed
Dynavax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 12.69 | 12.95 | 12.68 | 12.72 | 12.72 | -0.31% | 4,031,361 |
| Dec 19, 2024 | 12.86 | 12.91 | 12.57 | 12.76 | 12.76 | -0.08% | 1,741,360 |
| Dec 18, 2024 | 12.95 | 13.02 | 12.54 | 12.77 | 12.77 | -1.01% | 1,788,747 |
| Dec 17, 2024 | 12.74 | 12.99 | 12.71 | 12.90 | 12.90 | 0.39% | 2,385,036 |
| Dec 16, 2024 | 12.96 | 13.10 | 12.83 | 12.85 | 12.85 | -0.85% | 1,260,839 |
| Dec 13, 2024 | 13.00 | 13.13 | 12.66 | 12.96 | 12.96 | -0.23% | 1,379,600 |
| Dec 12, 2024 | 12.88 | 13.17 | 12.84 | 12.99 | 12.99 | 0.62% | 1,226,881 |
| Dec 11, 2024 | 12.88 | 13.01 | 12.85 | 12.91 | 12.91 | 0.47% | 897,117 |
| Dec 10, 2024 | 12.90 | 13.05 | 12.81 | 12.85 | 12.85 | 0.08% | 1,225,383 |
| Dec 9, 2024 | 12.69 | 13.02 | 12.69 | 12.84 | 12.84 | -0.08% | 859,967 |
| Dec 6, 2024 | 12.88 | 13.06 | 12.77 | 12.85 | 12.85 | 0.16% | 1,057,692 |
| Dec 5, 2024 | 12.82 | 12.96 | 12.65 | 12.83 | 12.83 | -0.47% | 1,248,771 |
| Dec 4, 2024 | 12.78 | 13.05 | 12.73 | 12.89 | 12.89 | 0.78% | 1,096,676 |
| Dec 3, 2024 | 12.96 | 13.09 | 12.78 | 12.79 | 12.79 | -1.92% | 1,165,635 |
| Dec 2, 2024 | 12.80 | 13.06 | 12.76 | 13.04 | 13.04 | 1.40% | 2,689,845 |
| Nov 29, 2024 | 12.95 | 12.95 | 12.76 | 12.86 | 12.86 | -0.39% | 611,129 |
| Nov 27, 2024 | 12.73 | 12.99 | 12.67 | 12.91 | 12.91 | 1.97% | 2,027,763 |
| Nov 26, 2024 | 12.44 | 12.77 | 12.41 | 12.66 | 12.66 | 1.36% | 1,538,429 |
| Nov 25, 2024 | 12.50 | 12.83 | 12.45 | 12.49 | 12.49 | 0.56% | 2,001,588 |
| Nov 22, 2024 | 12.32 | 12.58 | 12.32 | 12.42 | 12.42 | 0.49% | 902,686 |
| Nov 21, 2024 | 12.26 | 12.45 | 12.11 | 12.36 | 12.36 | 1.56% | 1,867,903 |
| Nov 20, 2024 | 12.01 | 12.24 | 11.75 | 12.17 | 12.17 | 1.33% | 1,352,756 |
| Nov 19, 2024 | 11.75 | 12.09 | 11.51 | 12.01 | 12.01 | 2.74% | 1,438,468 |
| Nov 18, 2024 | 12.18 | 12.36 | 11.60 | 11.69 | 11.69 | -4.26% | 3,225,312 |
| Nov 15, 2024 | 13.34 | 13.40 | 12.13 | 12.21 | 12.21 | -8.81% | 8,112,419 |
| Nov 14, 2024 | 13.58 | 13.71 | 13.37 | 13.39 | 13.39 | -0.96% | 2,791,704 |
| Nov 13, 2024 | 13.60 | 13.74 | 13.44 | 13.52 | 13.52 | 0.15% | 1,956,157 |
| Nov 12, 2024 | 13.50 | 13.72 | 13.15 | 13.50 | 13.50 | -1.17% | 3,184,156 |
| Nov 11, 2024 | 13.21 | 13.89 | 13.13 | 13.66 | 13.66 | 5.00% | 7,176,822 |
| Nov 8, 2024 | 12.50 | 13.72 | 12.41 | 13.01 | 13.01 | 8.24% | 5,099,684 |
| Nov 7, 2024 | 12.29 | 12.41 | 12.01 | 12.02 | 12.02 | -2.20% | 2,219,733 |
| Nov 6, 2024 | 12.25 | 12.41 | 12.00 | 12.29 | 12.29 | 2.33% | 3,241,682 |
| Nov 5, 2024 | 11.86 | 12.07 | 11.76 | 12.01 | 12.01 | 1.87% | 2,312,645 |
| Nov 4, 2024 | 11.72 | 11.83 | 11.61 | 11.79 | 11.79 | 0.08% | 1,914,882 |
| Nov 1, 2024 | 11.93 | 11.98 | 11.75 | 11.78 | 11.78 | -0.59% | 1,780,255 |
| Oct 31, 2024 | 12.10 | 12.10 | 11.81 | 11.85 | 11.85 | -1.74% | 1,852,401 |
| Oct 30, 2024 | 11.78 | 12.10 | 11.73 | 12.06 | 12.06 | 2.12% | 2,849,046 |
| Oct 29, 2024 | 11.39 | 11.84 | 11.39 | 11.81 | 11.81 | 3.69% | 3,146,642 |
| Oct 28, 2024 | 10.76 | 11.41 | 10.67 | 11.39 | 11.39 | 6.35% | 3,337,527 |
| Oct 25, 2024 | 10.83 | 11.00 | 10.70 | 10.71 | 10.71 | -0.56% | 1,784,653 |
| Oct 24, 2024 | 10.89 | 10.90 | 10.69 | 10.77 | 10.77 | -0.92% | 2,518,823 |
| Oct 23, 2024 | 11.00 | 11.05 | 10.79 | 10.87 | 10.87 | -1.09% | 1,911,600 |
| Oct 22, 2024 | 11.00 | 11.02 | 10.93 | 10.99 | 10.99 | 0.09% | 7,278,178 |
| Oct 21, 2024 | 11.00 | 11.10 | 10.89 | 10.98 | 10.98 | 0.27% | 2,439,300 |
| Oct 18, 2024 | 10.96 | 11.00 | 10.70 | 10.95 | 10.95 | 0.27% | 2,415,757 |
| Oct 17, 2024 | 11.04 | 11.04 | 10.80 | 10.92 | 10.92 | -1.00% | 1,850,633 |
| Oct 16, 2024 | 10.80 | 11.14 | 10.76 | 11.03 | 11.03 | 2.51% | 1,642,743 |
| Oct 15, 2024 | 10.41 | 10.80 | 10.40 | 10.76 | 10.76 | 2.87% | 1,683,165 |
| Oct 14, 2024 | 10.35 | 10.59 | 10.30 | 10.46 | 10.46 | 0.29% | 1,043,738 |
| Oct 11, 2024 | 10.28 | 10.44 | 10.16 | 10.43 | 10.43 | 1.46% | 1,551,340 |
| Oct 10, 2024 | 10.51 | 10.52 | 10.12 | 10.28 | 10.28 | -2.93% | 1,821,101 |
| Oct 9, 2024 | 10.64 | 10.74 | 10.57 | 10.59 | 10.59 | -0.38% | 1,998,288 |
| Oct 8, 2024 | 10.85 | 10.85 | 10.62 | 10.63 | 10.63 | -1.30% | 2,085,798 |
| Oct 7, 2024 | 11.03 | 11.11 | 10.65 | 10.77 | 10.77 | -2.27% | 1,834,934 |
| Oct 4, 2024 | 11.25 | 11.36 | 10.94 | 11.02 | 11.02 | -1.52% | 1,410,536 |
| Oct 3, 2024 | 11.34 | 11.41 | 11.19 | 11.19 | 11.19 | -1.41% | 831,411 |
| Oct 2, 2024 | 11.25 | 11.58 | 11.16 | 11.35 | 11.35 | 0.44% | 1,361,881 |
| Oct 1, 2024 | 11.14 | 11.32 | 10.98 | 11.30 | 11.30 | 1.44% | 1,179,545 |
| Sep 30, 2024 | 10.99 | 11.29 | 10.93 | 11.14 | 11.14 | 1.27% | 1,071,889 |
| Sep 27, 2024 | 10.97 | 11.06 | 10.84 | 11.00 | 11.00 | 1.38% | 954,636 |
| Sep 26, 2024 | 10.80 | 10.89 | 10.70 | 10.85 | 10.85 | 0.74% | 991,729 |
| 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 |