Dynavax Technologies Corporation (DVAX)
NASDAQ: DVAX · Real-Time Price · USD
10.45
+0.07 (0.67%)
Oct 27, 2025, 10:43 AM EDT - Market open
Dynavax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 10.49 | 10.53 | 10.47 | 10.50 | - | 1.16% | 48,135 |
| Oct 24, 2025 | 10.23 | 10.40 | 10.18 | 10.38 | 10.38 | 1.86% | 965,245 |
| Oct 23, 2025 | 10.12 | 10.23 | 10.03 | 10.19 | 10.19 | 0.39% | 1,242,978 |
| Oct 22, 2025 | 10.12 | 10.22 | 10.04 | 10.15 | 10.15 | 0.30% | 1,266,810 |
| Oct 21, 2025 | 10.06 | 10.17 | 9.99 | 10.12 | 10.12 | 0.55% | 1,261,872 |
| Oct 20, 2025 | 9.91 | 10.12 | 9.84 | 10.07 | 10.07 | 2.39% | 1,100,439 |
| Oct 17, 2025 | 9.83 | 9.93 | 9.79 | 9.83 | 9.83 | 0.31% | 1,145,571 |
| Oct 16, 2025 | 9.95 | 10.12 | 9.71 | 9.80 | 9.80 | -1.31% | 1,518,685 |
| Oct 15, 2025 | 9.82 | 9.98 | 9.80 | 9.93 | 9.93 | 1.02% | 1,251,454 |
| Oct 14, 2025 | 9.98 | 10.05 | 9.83 | 9.83 | 9.83 | -1.80% | 959,062 |
| Oct 13, 2025 | 9.97 | 10.11 | 9.95 | 10.01 | 10.01 | 0.50% | 911,118 |
| Oct 10, 2025 | 10.32 | 10.36 | 9.96 | 9.96 | 9.96 | -3.77% | 1,291,285 |
| Oct 9, 2025 | 10.18 | 10.38 | 10.11 | 10.35 | 10.35 | 1.67% | 1,431,922 |
| Oct 8, 2025 | 10.15 | 10.31 | 10.14 | 10.18 | 10.18 | 0.39% | 1,392,798 |
| Oct 7, 2025 | 10.15 | 10.31 | 10.08 | 10.14 | 10.14 | - | 1,414,596 |
| Oct 6, 2025 | 10.13 | 10.21 | 9.95 | 10.14 | 10.14 | 0.40% | 1,393,869 |
| Oct 3, 2025 | 10.15 | 10.18 | 10.02 | 10.10 | 10.10 | - | 1,240,582 |
| Oct 2, 2025 | 10.31 | 10.34 | 10.00 | 10.10 | 10.10 | -1.75% | 929,644 |
| Oct 1, 2025 | 9.97 | 10.35 | 9.93 | 10.28 | 10.28 | 3.52% | 1,676,618 |
| Sep 30, 2025 | 9.63 | 10.03 | 9.60 | 9.93 | 9.93 | 2.80% | 1,498,163 |
| Sep 29, 2025 | 9.80 | 9.84 | 9.60 | 9.66 | 9.66 | -1.23% | 1,721,017 |
| Sep 26, 2025 | 9.77 | 9.82 | 9.62 | 9.78 | 9.78 | 0.51% | 1,461,224 |
| Sep 25, 2025 | 9.98 | 10.03 | 9.65 | 9.73 | 9.73 | -2.31% | 1,334,591 |
| Sep 24, 2025 | 9.60 | 9.99 | 9.53 | 9.96 | 9.96 | 3.86% | 1,757,328 |
| Sep 23, 2025 | 9.68 | 9.84 | 9.57 | 9.59 | 9.59 | -1.03% | 1,351,150 |
| Sep 22, 2025 | 9.69 | 9.74 | 9.60 | 9.69 | 9.69 | - | 1,085,426 |
| Sep 19, 2025 | 9.76 | 9.82 | 9.58 | 9.69 | 9.69 | -0.62% | 5,633,420 |
| Sep 18, 2025 | 9.61 | 9.84 | 9.53 | 9.75 | 9.75 | 1.88% | 1,671,244 |
| Sep 17, 2025 | 9.75 | 9.77 | 9.53 | 9.57 | 9.57 | -1.34% | 1,975,794 |
| Sep 16, 2025 | 9.35 | 9.71 | 9.35 | 9.70 | 9.70 | 3.63% | 1,792,952 |
| Sep 15, 2025 | 9.39 | 9.44 | 9.20 | 9.36 | 9.36 | -0.53% | 1,825,940 |
| Sep 12, 2025 | 9.67 | 9.67 | 9.40 | 9.41 | 9.41 | -3.39% | 1,650,058 |
| Sep 11, 2025 | 9.70 | 9.77 | 9.58 | 9.74 | 9.74 | 0.21% | 1,697,467 |
| Sep 10, 2025 | 9.91 | 9.94 | 9.72 | 9.72 | 9.72 | -2.02% | 1,371,416 |
| Sep 9, 2025 | 9.73 | 9.92 | 9.70 | 9.92 | 9.92 | 2.27% | 1,282,730 |
| Sep 8, 2025 | 10.03 | 10.03 | 9.51 | 9.70 | 9.70 | -3.58% | 3,312,511 |
| Sep 5, 2025 | 9.98 | 10.09 | 9.90 | 10.06 | 10.06 | 0.80% | 1,421,967 |
| Sep 4, 2025 | 10.16 | 10.28 | 9.90 | 9.98 | 9.98 | -1.48% | 1,826,384 |
| Sep 3, 2025 | 9.78 | 10.18 | 9.77 | 10.13 | 10.13 | 2.22% | 1,714,345 |
| Sep 2, 2025 | 10.12 | 10.29 | 9.77 | 9.91 | 9.91 | -2.08% | 2,330,972 |
| Aug 29, 2025 | 10.30 | 10.30 | 10.04 | 10.12 | 10.12 | -1.46% | 1,164,891 |
| Aug 28, 2025 | 10.26 | 10.36 | 10.18 | 10.27 | 10.27 | 0.10% | 1,921,873 |
| Aug 27, 2025 | 10.41 | 10.43 | 10.20 | 10.26 | 10.26 | -1.72% | 1,574,341 |
| Aug 26, 2025 | 10.38 | 10.50 | 10.34 | 10.44 | 10.44 | 0.48% | 2,279,904 |
| Aug 25, 2025 | 10.53 | 10.57 | 10.27 | 10.39 | 10.39 | -1.05% | 2,584,146 |
| Aug 22, 2025 | 10.93 | 10.98 | 10.48 | 10.50 | 10.50 | -4.11% | 3,702,698 |
| Aug 21, 2025 | 11.21 | 11.45 | 10.90 | 10.95 | 10.95 | 5.09% | 4,463,614 |
| Aug 20, 2025 | 10.51 | 10.58 | 10.28 | 10.42 | 10.42 | -0.67% | 919,628 |
| Aug 19, 2025 | 10.73 | 10.76 | 10.44 | 10.49 | 10.49 | -2.51% | 940,229 |
| Aug 18, 2025 | 10.83 | 10.96 | 10.72 | 10.76 | 10.76 | -0.28% | 752,421 |