Dynavax Technologies Corporation (DVAX)
NASDAQ: DVAX · Real-Time Price · USD
11.39
-0.04 (-0.35%)
Nov 28, 2025, 11:26 AM EST - Market open
Dynavax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.44 | 11.49 | 11.38 | 11.41 | - | -0.17% | 85,716 |
| Nov 26, 2025 | 11.43 | 11.53 | 11.33 | 11.43 | 11.43 | -0.35% | 1,549,842 |
| Nov 25, 2025 | 11.41 | 11.58 | 11.35 | 11.47 | 11.47 | 0.26% | 1,297,107 |
| Nov 24, 2025 | 11.21 | 11.50 | 11.17 | 11.44 | 11.44 | 2.33% | 2,264,305 |
| Nov 21, 2025 | 10.81 | 11.25 | 10.69 | 11.18 | 11.18 | 3.52% | 1,717,801 |
| Nov 20, 2025 | 11.17 | 11.26 | 10.76 | 10.80 | 10.80 | -2.26% | 2,161,751 |
| Nov 19, 2025 | 11.13 | 11.24 | 10.91 | 11.05 | 11.05 | -1.60% | 1,431,628 |
| Nov 18, 2025 | 11.08 | 11.27 | 11.04 | 11.23 | 11.23 | 0.81% | 1,584,556 |
| Nov 17, 2025 | 11.02 | 11.29 | 11.02 | 11.14 | 11.14 | 0.72% | 1,869,274 |
| Nov 14, 2025 | 10.97 | 11.24 | 10.97 | 11.06 | 11.06 | -0.90% | 1,331,651 |
| Nov 13, 2025 | 11.27 | 11.41 | 11.13 | 11.16 | 11.16 | -0.89% | 1,897,216 |
| Nov 12, 2025 | 11.21 | 11.43 | 11.16 | 11.26 | 11.26 | -0.09% | 2,018,287 |
| Nov 11, 2025 | 11.05 | 11.38 | 10.97 | 11.27 | 11.27 | 2.08% | 2,036,607 |
| Nov 10, 2025 | 10.93 | 11.24 | 10.86 | 11.04 | 11.04 | 1.94% | 1,914,098 |
| Nov 7, 2025 | 10.98 | 11.06 | 10.52 | 10.83 | 10.83 | -1.46% | 2,265,278 |
| Nov 6, 2025 | 10.64 | 11.24 | 10.50 | 10.99 | 10.99 | 6.70% | 4,116,099 |
| Nov 5, 2025 | 9.95 | 10.39 | 9.92 | 10.30 | 10.30 | 2.49% | 2,378,341 |
| Nov 4, 2025 | 10.15 | 10.32 | 10.04 | 10.05 | 10.05 | -1.37% | 2,232,249 |
| Nov 3, 2025 | 10.22 | 10.34 | 10.10 | 10.19 | 10.19 | -0.68% | 1,722,227 |
| Oct 31, 2025 | 10.30 | 10.46 | 10.20 | 10.26 | 10.26 | -1.35% | 1,761,467 |
| Oct 30, 2025 | 10.20 | 10.46 | 10.11 | 10.40 | 10.40 | 0.97% | 1,230,755 |
| Oct 29, 2025 | 10.41 | 10.58 | 10.27 | 10.30 | 10.30 | -1.53% | 1,506,081 |
| Oct 28, 2025 | 10.43 | 10.55 | 10.38 | 10.46 | 10.46 | -0.29% | 903,125 |
| Oct 27, 2025 | 10.41 | 10.59 | 10.39 | 10.49 | 10.49 | 1.06% | 1,114,584 |
| 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 |