Dynavax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	10.74	11.10	10.68	10.90	10.90	1.21%	2,410,777
Apr 23, 2025	10.80	11.19	10.70	10.77	10.77	0.47%	2,406,343
Apr 22, 2025	10.54	10.80	10.31	10.72	10.72	2.68%	2,536,642
Apr 21, 2025	10.30	10.49	10.04	10.44	10.44	1.26%	2,714,986
Apr 17, 2025	10.61	10.79	10.26	10.31	10.31	-3.19%	2,950,857
Apr 16, 2025	11.30	11.38	10.59	10.65	10.65	-6.66%	2,693,931
Apr 15, 2025	11.38	11.47	11.27	11.41	11.41	-0.26%	2,188,287
Apr 14, 2025	11.39	11.47	11.19	11.44	11.44	1.69%	2,283,732
Apr 11, 2025	11.02	11.41	10.84	11.25	11.25	2.55%	2,119,204
Apr 10, 2025	11.88	11.90	10.86	10.97	10.97	-8.81%	4,842,375
Apr 9, 2025	11.48	12.25	11.45	12.03	12.03	2.38%	8,355,520
Apr 8, 2025	12.63	12.81	11.65	11.75	11.75	-5.92%	4,461,489
Apr 7, 2025	12.11	12.92	12.09	12.49	12.49	-1.26%	2,481,059
Apr 4, 2025	12.74	12.87	12.49	12.65	12.65	-1.56%	2,341,525
Apr 3, 2025	12.77	13.02	12.71	12.85	12.85	-0.16%	2,527,814
Apr 2, 2025	12.62	13.03	12.57	12.87	12.87	1.26%	1,688,905
Apr 1, 2025	12.95	12.97	12.63	12.71	12.71	-2.00%	1,822,173
Mar 31, 2025	13.43	13.46	12.92	12.97	12.97	-5.19%	2,980,147
Mar 28, 2025	13.72	13.80	13.53	13.68	13.68	-0.29%	1,368,935
Mar 27, 2025	13.64	13.91	13.55	13.72	13.72	1.03%	1,213,632
Mar 26, 2025	14.03	14.08	13.54	13.58	13.58	-2.86%	1,318,564
Mar 25, 2025	13.77	14.01	13.74	13.98	13.98	1.01%	1,540,152
Mar 24, 2025	13.95	14.07	13.75	13.84	13.84	0.14%	1,401,992
Mar 21, 2025	13.65	13.84	13.56	13.82	13.82	1.47%	3,366,154
Mar 20, 2025	13.57	13.74	13.53	13.62	13.62	-0.15%	1,299,303
Mar 19, 2025	13.90	13.99	13.59	13.64	13.64	-1.87%	3,029,077
Mar 18, 2025	13.60	13.93	13.46	13.90	13.90	1.98%	2,109,205
Mar 17, 2025	13.83	13.90	13.60	13.63	13.63	-1.73%	1,553,744
Mar 14, 2025	13.66	14.01	13.66	13.87	13.87	1.31%	2,531,094
Mar 13, 2025	13.78	13.91	13.64	13.69	13.69	-0.36%	1,075,736
Mar 12, 2025	13.74	13.89	13.65	13.74	13.74	-0.36%	2,785,598
Mar 11, 2025	14.33	14.39	13.78	13.79	13.79	-4.17%	3,462,851
Mar 10, 2025	14.26	14.57	14.26	14.39	14.39	-0.07%	2,669,790
Mar 7, 2025	14.52	14.63	14.22	14.40	14.40	0.42%	2,993,528
Mar 6, 2025	14.17	14.43	13.90	14.34	14.34	2.36%	17,763,058
Mar 5, 2025	13.89	14.11	13.81	14.01	14.01	0.94%	1,451,669
Mar 4, 2025	13.47	13.99	13.39	13.88	13.88	2.59%	2,478,211
Mar 3, 2025	13.83	13.92	13.48	13.53	13.53	-1.89%	2,006,556
Feb 28, 2025	13.63	13.81	13.51	13.79	13.79	1.55%	1,234,640
Feb 27, 2025	13.60	13.93	13.54	13.58	13.58	-0.80%	1,416,852
Feb 26, 2025	13.50	13.85	13.42	13.69	13.69	2.09%	2,211,678
Feb 25, 2025	13.38	13.69	13.36	13.41	13.41	-0.07%	1,783,040
Feb 24, 2025	13.20	13.53	13.15	13.42	13.42	0.68%	2,027,056
Feb 21, 2025	13.83	14.05	13.29	13.33	13.33	-	2,869,832
Feb 20, 2025	13.08	13.35	13.02	13.33	13.33	1.83%	2,024,765
Feb 19, 2025	12.90	13.38	12.76	13.09	13.09	1.24%	2,890,285
Feb 18, 2025	12.74	13.04	12.74	12.93	12.93	0.86%	1,516,110
Feb 14, 2025	12.66	12.91	12.55	12.82	12.82	1.02%	924,411
Feb 13, 2025	12.67	12.88	12.53	12.69	12.69	1.93%	1,622,244
Feb 12, 2025	12.48	12.49	12.10	12.45	12.45	-1.97%	1,950,833