Dynavax Technologies Corporation (DVAX)

NASDAQ: DVAX · Real-Time Price · USD

Compare

15.48

0.00 (0.00%)

At close: Jan 29, 2026, 4:00 PM EST

15.49

+0.01 (0.06%)

After-hours: Jan 29, 2026, 4:04 PM EST

Dynavax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	15.49	15.50	15.48	15.48	-	-	450,397
Jan 28, 2026	15.50	15.51	15.48	15.48	15.48	-	2,245,708
Jan 27, 2026	15.49	15.55	15.47	15.48	15.48	-0.26%	1,806,299
Jan 26, 2026	15.51	15.56	15.49	15.52	15.52	0.06%	1,770,973
Jan 23, 2026	15.64	15.65	15.51	15.51	15.51	-0.89%	2,179,930
Jan 22, 2026	15.68	15.69	15.65	15.65	15.65	-0.19%	1,834,910
Jan 21, 2026	15.56	15.69	15.56	15.68	15.68	-	1,619,894
Jan 20, 2026	15.63	15.69	15.61	15.68	15.68	0.32%	2,446,437
Jan 16, 2026	15.65	15.67	15.60	15.63	15.63	0.06%	1,827,074
Jan 15, 2026	15.59	15.67	15.59	15.62	15.62	0.13%	2,431,513
Jan 14, 2026	15.69	15.69	15.57	15.60	15.60	-0.76%	2,199,298
Jan 13, 2026	15.68	15.72	15.66	15.72	15.72	0.26%	2,973,731
Jan 12, 2026	15.66	15.73	15.61	15.68	15.68	1.75%	9,825,947
Jan 9, 2026	15.42	15.43	15.41	15.41	15.41	-	2,272,277
Jan 8, 2026	15.42	15.43	15.40	15.41	15.41	-	4,675,787
Jan 7, 2026	15.43	15.45	15.40	15.41	15.41	-0.13%	2,741,651
Jan 6, 2026	15.40	15.44	15.39	15.43	15.43	0.13%	8,698,326
Jan 5, 2026	15.38	15.44	15.37	15.41	15.41	0.20%	9,144,420
Jan 2, 2026	15.39	15.39	15.37	15.38	15.38	-	5,385,510
Dec 31, 2025	15.38	15.40	15.37	15.38	15.38	0.07%	2,891,628
Dec 30, 2025	15.38	15.43	15.37	15.37	15.37	-	4,467,455
Dec 29, 2025	15.38	15.40	15.37	15.37	15.37	-0.07%	6,918,889
Dec 26, 2025	15.41	15.41	15.37	15.38	15.38	-	6,095,632
Dec 24, 2025	15.49	15.49	15.38	15.38	15.38	38.19%	30,747,058
Dec 23, 2025	11.08	11.14	10.98	11.13	11.13	-0.27%	1,380,843
Dec 22, 2025	10.88	11.29	10.78	11.16	11.16	2.76%	1,995,382
Dec 19, 2025	10.88	11.07	10.84	10.86	10.86	-0.09%	3,960,494
Dec 18, 2025	10.80	10.98	10.80	10.87	10.87	0.74%	1,144,656
Dec 17, 2025	10.79	11.02	10.63	10.79	10.79	0.09%	1,715,164
Dec 16, 2025	10.82	10.90	10.75	10.78	10.78	-0.65%	1,739,333
Dec 15, 2025	10.81	10.97	10.77	10.85	10.85	0.46%	1,507,379
Dec 12, 2025	10.89	10.91	10.76	10.80	10.80	-0.55%	1,066,655
Dec 11, 2025	10.95	11.00	10.79	10.86	10.86	-0.37%	1,247,049
Dec 10, 2025	10.91	10.96	10.71	10.90	10.90	0.09%	1,214,427
Dec 9, 2025	10.97	11.11	10.86	10.89	10.89	-0.73%	1,711,313
Dec 8, 2025	10.97	11.18	10.87	10.97	10.97	0.73%	2,024,666
Dec 5, 2025	10.95	11.03	10.87	10.89	10.89	-0.64%	1,075,684
Dec 4, 2025	10.96	11.03	10.79	10.96	10.96	-0.09%	1,500,922
Dec 3, 2025	10.88	11.10	10.86	10.97	10.97	0.83%	1,516,664
Dec 2, 2025	10.70	10.92	10.66	10.88	10.88	1.59%	1,711,820
Dec 1, 2025	11.23	11.31	10.63	10.71	10.71	-5.80%	2,349,098
Nov 28, 2025	11.44	11.49	11.34	11.37	11.37	-0.52%	836,339
Nov 26, 2025	11.43	11.53	11.33	11.43	11.43	-0.35%	1,575,510
Nov 25, 2025	11.41	11.58	11.35	11.47	11.47	0.26%	1,306,647
Nov 24, 2025	11.21	11.50	11.17	11.44	11.44	2.33%	2,297,522
Nov 21, 2025	10.81	11.25	10.69	11.18	11.18	3.52%	1,774,630
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