Dynavax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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