Dynavax Technologies Corporation (DVAX)
NASDAQ: DVAX · Real-Time Price · USD
9.73
-0.20 (-1.97%)
At close: Sep 10, 2025, 4:00 PM
9.67
-0.05 (-0.53%)
After-hours: Sep 10, 2025, 6:15 PM EDT
Dynavax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 9.91 | 9.94 | 9.72 | 9.72 | 9.72 | -2.02% | 1,371,336 |
| 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 |
| Aug 15, 2025 | 10.68 | 10.81 | 10.64 | 10.79 | 10.79 | 1.60% | 1,019,773 |
| Aug 14, 2025 | 10.70 | 10.70 | 10.48 | 10.62 | 10.62 | -1.85% | 1,051,597 |
| Aug 13, 2025 | 10.65 | 10.86 | 10.53 | 10.82 | 10.82 | 2.27% | 1,911,247 |
| Aug 12, 2025 | 10.50 | 10.86 | 10.47 | 10.58 | 10.58 | 1.00% | 1,457,420 |
| Aug 11, 2025 | 10.31 | 10.57 | 10.21 | 10.48 | 10.48 | 1.40% | 1,703,721 |
| Aug 8, 2025 | 12.06 | 12.06 | 9.86 | 10.33 | 10.33 | -6.60% | 4,776,516 |
| Aug 7, 2025 | 11.20 | 11.30 | 10.94 | 11.06 | 11.06 | -1.16% | 1,618,504 |
| Aug 6, 2025 | 11.07 | 11.24 | 11.06 | 11.19 | 11.19 | 0.36% | 885,023 |
| Aug 5, 2025 | 11.08 | 11.31 | 11.03 | 11.15 | 11.15 | 0.09% | 1,189,825 |
| Aug 4, 2025 | 10.88 | 11.16 | 10.79 | 11.14 | 11.14 | 2.58% | 1,544,168 |
| Aug 1, 2025 | 10.95 | 11.06 | 10.77 | 10.86 | 10.86 | -1.09% | 1,284,624 |
| Jul 31, 2025 | 11.06 | 11.28 | 10.67 | 10.98 | 10.98 | -1.70% | 1,207,421 |
| Jul 30, 2025 | 11.30 | 11.41 | 11.13 | 11.17 | 11.17 | -0.18% | 800,130 |
| Jul 29, 2025 | 11.33 | 11.34 | 11.09 | 11.19 | 11.19 | -0.89% | 818,325 |
| Jul 28, 2025 | 11.36 | 11.44 | 11.28 | 11.29 | 11.29 | -0.62% | 716,337 |
| Jul 25, 2025 | 11.17 | 11.38 | 11.07 | 11.36 | 11.36 | 1.79% | 779,696 |
| Jul 24, 2025 | 11.35 | 11.48 | 11.14 | 11.16 | 11.16 | -1.67% | 770,244 |
| Jul 23, 2025 | 11.21 | 11.45 | 11.15 | 11.35 | 11.35 | 1.52% | 1,014,778 |
| Jul 22, 2025 | 11.00 | 11.27 | 10.94 | 11.18 | 11.18 | 2.19% | 1,952,191 |
| Jul 21, 2025 | 10.77 | 11.02 | 10.74 | 10.94 | 10.94 | 2.05% | 1,057,378 |
| Jul 18, 2025 | 10.79 | 10.83 | 10.63 | 10.72 | 10.72 | 0.47% | 928,424 |
| Jul 17, 2025 | 10.71 | 10.78 | 10.63 | 10.67 | 10.67 | - | 852,150 |
| Jul 16, 2025 | 10.50 | 10.73 | 10.46 | 10.67 | 10.67 | 2.20% | 897,515 |
| Jul 15, 2025 | 10.78 | 10.78 | 10.38 | 10.44 | 10.44 | -2.79% | 1,512,864 |
| Jul 14, 2025 | 10.66 | 10.78 | 10.50 | 10.74 | 10.74 | 1.51% | 1,334,054 |
| Jul 11, 2025 | 10.72 | 10.88 | 10.56 | 10.58 | 10.58 | -2.94% | 3,840,929 |
| Jul 10, 2025 | 10.77 | 11.00 | 10.74 | 10.90 | 10.90 | 0.83% | 1,295,201 |
| Jul 9, 2025 | 10.69 | 10.90 | 10.64 | 10.81 | 10.81 | 2.08% | 2,207,560 |
| Jul 8, 2025 | 10.27 | 10.73 | 10.23 | 10.59 | 10.59 | 2.82% | 1,896,558 |
| Jul 7, 2025 | 10.19 | 10.43 | 10.11 | 10.30 | 10.30 | 0.29% | 1,844,869 |
| Jul 3, 2025 | 10.13 | 10.31 | 10.12 | 10.27 | 10.27 | 1.08% | 511,141 |
| Jul 2, 2025 | 10.03 | 10.24 | 9.97 | 10.16 | 10.16 | 0.99% | 1,431,192 |
| Jul 1, 2025 | 9.87 | 10.38 | 9.79 | 10.06 | 10.06 | 1.41% | 1,332,505 |