Dynavax Technologies Corporation (DVAX)
NASDAQ: DVAX · Real-Time Price · USD
10.45
+0.07 (0.67%)
Oct 27, 2025, 10:43 AM EDT - Market open

Dynavax Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202510.4910.5310.4710.50-1.16%48,135
Oct 24, 202510.2310.4010.1810.3810.381.86%965,245
Oct 23, 202510.1210.2310.0310.1910.190.39%1,242,978
Oct 22, 202510.1210.2210.0410.1510.150.30%1,266,810
Oct 21, 202510.0610.179.9910.1210.120.55%1,261,872
Oct 20, 20259.9110.129.8410.0710.072.39%1,100,439
Oct 17, 20259.839.939.799.839.830.31%1,145,571
Oct 16, 20259.9510.129.719.809.80-1.31%1,518,685
Oct 15, 20259.829.989.809.939.931.02%1,251,454
Oct 14, 20259.9810.059.839.839.83-1.80%959,062
Oct 13, 20259.9710.119.9510.0110.010.50%911,118
Oct 10, 202510.3210.369.969.969.96-3.77%1,291,285
Oct 9, 202510.1810.3810.1110.3510.351.67%1,431,922
Oct 8, 202510.1510.3110.1410.1810.180.39%1,392,798
Oct 7, 202510.1510.3110.0810.1410.14-1,414,596
Oct 6, 202510.1310.219.9510.1410.140.40%1,393,869
Oct 3, 202510.1510.1810.0210.1010.10-1,240,582
Oct 2, 202510.3110.3410.0010.1010.10-1.75%929,644
Oct 1, 20259.9710.359.9310.2810.283.52%1,676,618
Sep 30, 20259.6310.039.609.939.932.80%1,498,163
Sep 29, 20259.809.849.609.669.66-1.23%1,721,017
Sep 26, 20259.779.829.629.789.780.51%1,461,224
Sep 25, 20259.9810.039.659.739.73-2.31%1,334,591
Sep 24, 20259.609.999.539.969.963.86%1,757,328
Sep 23, 20259.689.849.579.599.59-1.03%1,351,150
Sep 22, 20259.699.749.609.699.69-1,085,426
Sep 19, 20259.769.829.589.699.69-0.62%5,633,420
Sep 18, 20259.619.849.539.759.751.88%1,671,244
Sep 17, 20259.759.779.539.579.57-1.34%1,975,794
Sep 16, 20259.359.719.359.709.703.63%1,792,952
Sep 15, 20259.399.449.209.369.36-0.53%1,825,940
Sep 12, 20259.679.679.409.419.41-3.39%1,650,058
Sep 11, 20259.709.779.589.749.740.21%1,697,467
Sep 10, 20259.919.949.729.729.72-2.02%1,371,416
Sep 9, 20259.739.929.709.929.922.27%1,282,730
Sep 8, 202510.0310.039.519.709.70-3.58%3,312,511
Sep 5, 20259.9810.099.9010.0610.060.80%1,421,967
Sep 4, 202510.1610.289.909.989.98-1.48%1,826,384
Sep 3, 20259.7810.189.7710.1310.132.22%1,714,345
Sep 2, 202510.1210.299.779.919.91-2.08%2,330,972
Aug 29, 202510.3010.3010.0410.1210.12-1.46%1,164,891
Aug 28, 202510.2610.3610.1810.2710.270.10%1,921,873
Aug 27, 202510.4110.4310.2010.2610.26-1.72%1,574,341
Aug 26, 202510.3810.5010.3410.4410.440.48%2,279,904
Aug 25, 202510.5310.5710.2710.3910.39-1.05%2,584,146
Aug 22, 202510.9310.9810.4810.5010.50-4.11%3,702,698
Aug 21, 202511.2111.4510.9010.9510.955.09%4,463,614
Aug 20, 202510.5110.5810.2810.4210.42-0.67%919,628
Aug 19, 202510.7310.7610.4410.4910.49-2.51%940,229
Aug 18, 202510.8310.9610.7210.7610.76-0.28%752,421