Dynavax Technologies Corporation (DVAX)
NASDAQ: DVAX · Real-Time Price · USD
10.25
+0.29 (2.96%)
At close: Jun 6, 2025, 4:00 PM
9.82
-0.42 (-4.15%)
After-hours: Jun 6, 2025, 7:09 PM EDT
Dynavax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.09 | 10.25 | 10.00 | 10.24 | 10.24 | 2.91% | 1,408,712 |
| Jun 5, 2025 | 9.81 | 10.05 | 9.80 | 9.95 | 9.95 | 0.61% | 1,259,805 |
| Jun 4, 2025 | 9.98 | 10.12 | 9.75 | 9.89 | 9.89 | -1.20% | 1,439,541 |
| Jun 3, 2025 | 9.85 | 10.04 | 9.68 | 10.01 | 10.01 | 1.73% | 1,731,566 |
| Jun 2, 2025 | 9.81 | 10.00 | 9.74 | 9.84 | 9.84 | 0.51% | 1,616,426 |
| May 30, 2025 | 9.72 | 9.87 | 9.59 | 9.79 | 9.79 | 0.31% | 1,937,332 |
| May 29, 2025 | 9.60 | 9.85 | 9.50 | 9.76 | 9.76 | 2.74% | 2,053,593 |
| May 28, 2025 | 9.83 | 9.83 | 9.49 | 9.50 | 9.50 | -2.86% | 2,306,904 |
| May 27, 2025 | 9.90 | 9.94 | 9.78 | 9.78 | 9.78 | -0.20% | 1,332,644 |
| May 23, 2025 | 9.70 | 9.84 | 9.61 | 9.80 | 9.80 | -0.20% | 1,345,686 |
| May 22, 2025 | 9.85 | 10.06 | 9.81 | 9.82 | 9.82 | -0.81% | 1,406,644 |
| May 21, 2025 | 10.31 | 10.35 | 9.87 | 9.90 | 9.90 | -4.99% | 2,519,115 |
| May 20, 2025 | 9.83 | 10.44 | 9.79 | 10.42 | 10.42 | 6.00% | 2,364,513 |
| May 19, 2025 | 9.62 | 9.89 | 9.62 | 9.83 | 9.83 | 1.65% | 1,518,888 |
| May 16, 2025 | 9.51 | 9.81 | 9.45 | 9.67 | 9.67 | 1.68% | 1,573,606 |
| May 15, 2025 | 9.42 | 9.55 | 9.34 | 9.51 | 9.51 | 1.17% | 1,384,658 |
| May 14, 2025 | 9.59 | 9.67 | 9.22 | 9.40 | 9.40 | -2.29% | 3,500,961 |
| May 13, 2025 | 9.85 | 9.90 | 9.51 | 9.62 | 9.62 | -2.34% | 1,736,399 |
| May 12, 2025 | 9.54 | 10.16 | 9.53 | 9.85 | 9.85 | 4.68% | 4,464,078 |
| May 9, 2025 | 9.74 | 9.88 | 9.38 | 9.41 | 9.41 | -2.89% | 2,027,654 |
| May 8, 2025 | 9.63 | 9.91 | 9.28 | 9.69 | 9.69 | -0.31% | 3,195,280 |
| May 7, 2025 | 10.55 | 10.79 | 9.62 | 9.72 | 9.72 | -10.99% | 6,232,173 |
| May 6, 2025 | 11.11 | 11.21 | 10.89 | 10.92 | 10.92 | -3.02% | 3,491,262 |
| May 5, 2025 | 11.28 | 11.43 | 11.20 | 11.26 | 11.26 | -0.62% | 1,512,429 |
| May 2, 2025 | 11.47 | 11.61 | 11.23 | 11.33 | 11.33 | -1.31% | 1,750,419 |
| May 1, 2025 | 11.72 | 11.72 | 11.38 | 11.48 | 11.48 | -2.30% | 1,581,561 |
| Apr 30, 2025 | 11.52 | 11.77 | 11.41 | 11.75 | 11.75 | 1.73% | 2,597,539 |
| Apr 29, 2025 | 11.27 | 11.64 | 11.13 | 11.55 | 11.55 | 2.48% | 2,374,436 |
| Apr 28, 2025 | 10.88 | 11.28 | 10.82 | 11.27 | 11.27 | 4.16% | 1,806,780 |
| Apr 25, 2025 | 10.81 | 10.92 | 10.68 | 10.82 | 10.82 | -0.73% | 1,508,173 |
| Apr 24, 2025 | 10.74 | 11.10 | 10.68 | 10.90 | 10.90 | 1.21% | 2,410,777 |
| Apr 23, 2025 | 10.80 | 11.19 | 10.70 | 10.77 | 10.77 | 0.47% | 2,406,343 |
| Apr 22, 2025 | 10.54 | 10.80 | 10.31 | 10.72 | 10.72 | 2.68% | 2,536,642 |
| Apr 21, 2025 | 10.30 | 10.49 | 10.04 | 10.44 | 10.44 | 1.26% | 2,714,986 |
| Apr 17, 2025 | 10.61 | 10.79 | 10.26 | 10.31 | 10.31 | -3.19% | 2,950,857 |
| Apr 16, 2025 | 11.30 | 11.38 | 10.59 | 10.65 | 10.65 | -6.66% | 2,693,931 |
| Apr 15, 2025 | 11.38 | 11.47 | 11.27 | 11.41 | 11.41 | -0.26% | 2,188,287 |
| Apr 14, 2025 | 11.39 | 11.47 | 11.19 | 11.44 | 11.44 | 1.69% | 2,283,732 |
| Apr 11, 2025 | 11.02 | 11.41 | 10.84 | 11.25 | 11.25 | 2.55% | 2,119,204 |
| Apr 10, 2025 | 11.88 | 11.90 | 10.86 | 10.97 | 10.97 | -8.81% | 4,842,375 |
| Apr 9, 2025 | 11.48 | 12.25 | 11.45 | 12.03 | 12.03 | 2.38% | 8,355,520 |
| Apr 8, 2025 | 12.63 | 12.81 | 11.65 | 11.75 | 11.75 | -5.92% | 4,461,489 |
| Apr 7, 2025 | 12.11 | 12.92 | 12.09 | 12.49 | 12.49 | -1.26% | 2,481,059 |
| Apr 4, 2025 | 12.74 | 12.87 | 12.49 | 12.65 | 12.65 | -1.56% | 2,341,525 |
| Apr 3, 2025 | 12.77 | 13.02 | 12.71 | 12.85 | 12.85 | -0.16% | 2,527,814 |
| Apr 2, 2025 | 12.62 | 13.03 | 12.57 | 12.87 | 12.87 | 1.26% | 1,688,905 |
| Apr 1, 2025 | 12.95 | 12.97 | 12.63 | 12.71 | 12.71 | -2.00% | 1,822,173 |
| Mar 31, 2025 | 13.43 | 13.46 | 12.92 | 12.97 | 12.97 | -5.19% | 2,980,147 |
| 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 |