Dynavax Technologies Corp... (DVAX)
13.66
-0.06 (-0.44%)
At close: Mar 28, 2025, 3:59 PM
13.55
-0.84%
After-hours: Mar 28, 2025, 06:29 PM EDT
DVAX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.72 | 13.80 | 13.53 | 13.68 | -0.04 | -0.29% | 1,368,915 |
| Mar 27, 2025 | 13.64 | 13.91 | 13.55 | 13.72 | 0.14 | 1.03% | 1,213,632 |
| Mar 26, 2025 | 14.03 | 14.08 | 13.54 | 13.58 | -0.40 | -2.86% | 1,318,600 |
| Mar 25, 2025 | 13.77 | 14.01 | 13.74 | 13.98 | 0.14 | 1.01% | 1,540,200 |
| Mar 24, 2025 | 13.95 | 14.07 | 13.75 | 13.84 | 0.02 | 0.14% | 1,402,000 |
| Mar 21, 2025 | 13.65 | 13.84 | 13.56 | 13.82 | 0.20 | 1.47% | 3,366,200 |
| Mar 20, 2025 | 13.57 | 13.74 | 13.53 | 13.62 | -0.02 | -0.15% | 1,299,303 |
| Mar 19, 2025 | 13.90 | 13.99 | 13.59 | 13.64 | -0.26 | -1.87% | 3,029,100 |
| Mar 18, 2025 | 13.60 | 13.93 | 13.46 | 13.90 | 0.27 | 1.98% | 2,109,205 |
| Mar 17, 2025 | 13.83 | 13.90 | 13.60 | 13.63 | -0.24 | -1.73% | 1,553,744 |
| Mar 14, 2025 | 13.66 | 14.01 | 13.66 | 13.87 | 0.18 | 1.31% | 2,531,100 |
| Mar 13, 2025 | 13.78 | 13.91 | 13.64 | 13.69 | -0.05 | -0.36% | 1,075,736 |
| Mar 12, 2025 | 13.74 | 13.89 | 13.65 | 13.74 | -0.05 | -0.36% | 2,785,598 |
| Mar 11, 2025 | 14.33 | 14.39 | 13.78 | 13.79 | -0.60 | -4.17% | 3,462,851 |
| Mar 10, 2025 | 14.26 | 14.57 | 14.26 | 14.39 | -0.01 | -0.07% | 2,669,844 |
| Mar 7, 2025 | 14.52 | 14.63 | 14.22 | 14.40 | 0.06 | 0.42% | 2,993,528 |
| Mar 6, 2025 | 14.17 | 14.43 | 13.90 | 14.34 | 0.33 | 2.36% | 17,763,058 |
| Mar 5, 2025 | 13.89 | 14.11 | 13.81 | 14.01 | 0.13 | 0.94% | 1,451,700 |
| Mar 4, 2025 | 13.47 | 13.99 | 13.39 | 13.88 | 0.35 | 2.59% | 2,478,211 |
| Mar 3, 2025 | 13.83 | 13.92 | 13.48 | 13.53 | -0.26 | -1.89% | 2,006,556 |
| Feb 28, 2025 | 13.63 | 13.81 | 13.51 | 13.79 | 0.21 | 1.55% | 1,234,640 |
| Feb 27, 2025 | 13.60 | 13.93 | 13.54 | 13.58 | -0.11 | -0.80% | 1,416,852 |
| Feb 26, 2025 | 13.50 | 13.85 | 13.42 | 13.69 | 0.28 | 2.09% | 2,211,700 |
| Feb 25, 2025 | 13.38 | 13.69 | 13.36 | 13.41 | -0.01 | -0.07% | 1,783,040 |
| Feb 24, 2025 | 13.20 | 13.53 | 13.15 | 13.42 | 0.09 | 0.68% | 2,027,056 |
| Feb 21, 2025 | 13.83 | 14.05 | 13.29 | 13.33 | 0.00 | 0.00% | 2,869,832 |
| Feb 20, 2025 | 13.08 | 13.35 | 13.02 | 13.33 | 0.24 | 1.83% | 2,024,765 |
| Feb 19, 2025 | 12.90 | 13.38 | 12.76 | 13.09 | 0.16 | 1.24% | 2,890,300 |
| Feb 18, 2025 | 12.74 | 13.04 | 12.74 | 12.93 | 0.11 | 0.86% | 1,516,110 |
| Feb 14, 2025 | 12.66 | 12.91 | 12.55 | 12.82 | 0.13 | 1.02% | 924,411 |
| Feb 13, 2025 | 12.67 | 12.88 | 12.53 | 12.69 | 0.24 | 1.93% | 1,622,244 |
| Feb 12, 2025 | 12.48 | 12.49 | 12.10 | 12.45 | -0.25 | -1.97% | 1,950,833 |
| Feb 11, 2025 | 12.05 | 12.70 | 11.81 | 12.70 | -0.50 | -3.79% | 3,330,424 |
| Feb 10, 2025 | 13.03 | 13.34 | 13.03 | 13.20 | 0.05 | 0.38% | 1,079,022 |
| Feb 7, 2025 | 13.09 | 13.20 | 12.97 | 13.15 | 0.04 | 0.31% | 1,604,230 |
| Feb 6, 2025 | 13.18 | 13.19 | 12.99 | 13.11 | -0.05 | -0.38% | 1,464,507 |
| Feb 5, 2025 | 13.00 | 13.26 | 13.00 | 13.16 | 0.16 | 1.23% | 1,456,806 |
| Feb 4, 2025 | 12.90 | 13.08 | 12.72 | 13.00 | 0.06 | 0.46% | 1,170,029 |
| Feb 3, 2025 | 12.79 | 13.05 | 12.73 | 12.94 | -0.11 | -0.84% | 1,208,846 |
| Jan 31, 2025 | 13.03 | 13.19 | 12.91 | 13.05 | 0.04 | 0.31% | 1,109,432 |
| Jan 30, 2025 | 13.02 | 13.18 | 12.96 | 13.01 | 0.03 | 0.23% | 1,635,202 |
| Jan 29, 2025 | 12.96 | 13.31 | 12.92 | 12.98 | 0.04 | 0.31% | 1,738,120 |
| Jan 28, 2025 | 12.62 | 12.99 | 12.56 | 12.94 | 0.38 | 3.03% | 2,802,025 |
| Jan 27, 2025 | 12.68 | 13.14 | 12.50 | 12.56 | -0.18 | -1.41% | 1,797,906 |
| Jan 24, 2025 | 12.76 | 13.08 | 12.54 | 12.74 | -0.06 | -0.47% | 1,885,002 |
| Jan 23, 2025 | 12.44 | 12.83 | 12.30 | 12.80 | 0.38 | 3.06% | 2,387,400 |
| Jan 22, 2025 | 12.64 | 12.71 | 12.40 | 12.42 | -0.26 | -2.05% | 1,129,400 |
| Jan 21, 2025 | 12.51 | 12.71 | 12.46 | 12.68 | 0.23 | 1.85% | 1,828,611 |
| Jan 17, 2025 | 12.44 | 12.53 | 12.21 | 12.45 | 0.06 | 0.48% | 1,252,149 |
| Jan 16, 2025 | 12.41 | 12.51 | 12.30 | 12.39 | -0.09 | -0.72% | 1,330,918 |