Dynavax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	13.43	13.46	12.98	13.03	-	-4.79%	681,652
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
Feb 11, 2025	12.05	12.70	11.81	12.70	12.70	-3.79%	3,330,424
Feb 10, 2025	13.03	13.34	13.03	13.20	13.20	0.38%	1,079,022
Feb 7, 2025	13.09	13.20	12.97	13.15	13.15	0.31%	1,604,230
Feb 6, 2025	13.18	13.19	12.99	13.11	13.11	-0.38%	1,464,507
Feb 5, 2025	13.00	13.26	13.00	13.16	13.16	1.23%	1,456,806
Feb 4, 2025	12.90	13.08	12.72	13.00	13.00	0.46%	1,170,029
Feb 3, 2025	12.79	13.05	12.73	12.94	12.94	-0.84%	1,208,846
Jan 31, 2025	13.03	13.19	12.91	13.05	13.05	0.31%	1,109,432
Jan 30, 2025	13.02	13.18	12.96	13.01	13.01	0.23%	1,635,202
Jan 29, 2025	12.96	13.31	12.92	12.98	12.98	0.31%	1,738,120
Jan 28, 2025	12.62	12.99	12.56	12.94	12.94	3.03%	2,802,025
Jan 27, 2025	12.68	13.14	12.50	12.56	12.56	-1.41%	1,797,906
Jan 24, 2025	12.76	13.08	12.54	12.74	12.74	-0.47%	1,885,002
Jan 23, 2025	12.44	12.83	12.30	12.80	12.80	3.06%	2,387,376
Jan 22, 2025	12.64	12.71	12.40	12.42	12.42	-2.05%	1,129,392
Jan 21, 2025	12.51	12.71	12.46	12.68	12.68	1.85%	1,828,611
Jan 17, 2025	12.44	12.53	12.21	12.45	12.45	0.48%	1,252,149