Dynavax Technologies Corp... (DVAX)
NASDAQ: DVAX
· Real-Time Price · USD
9.78
0.05 (0.51%)
At close: Sep 26, 2025, 3:59 PM
9.61
-1.74%
After-hours: Sep 26, 2025, 07:55 PM EDT
DVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.77 | 9.82 | 9.62 | 9.78 | 9.78 | 0.51% | 1,461,217 |
| Sep 25, 2025 | 9.98 | 10.03 | 9.65 | 9.73 | 9.73 | -2.31% | 1,334,600 |
| 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 | 0.00% | 1,085,426 |
| Sep 19, 2025 | 9.76 | 9.82 | 9.58 | 9.69 | 9.69 | -0.62% | 5,633,420 |
| Sep 18, 2025 | 9.61 | 9.84 | 9.53 | 9.75 | 9.75 | 1.88% | 1,671,244 |
| Sep 17, 2025 | 9.75 | 9.77 | 9.53 | 9.57 | 9.57 | -1.34% | 1,975,800 |
| Sep 16, 2025 | 9.35 | 9.71 | 9.35 | 9.70 | 9.70 | 3.63% | 1,792,952 |
| Sep 15, 2025 | 9.39 | 9.44 | 9.20 | 9.36 | 9.36 | -0.53% | 1,825,940 |
| Sep 12, 2025 | 9.67 | 9.67 | 9.40 | 9.41 | 9.41 | -3.39% | 1,650,100 |
| Sep 11, 2025 | 9.70 | 9.77 | 9.57 | 9.74 | 9.74 | 0.21% | 1,697,500 |
| Sep 10, 2025 | 9.91 | 9.94 | 9.72 | 9.72 | 9.72 | -2.02% | 1,371,416 |
| Sep 9, 2025 | 9.73 | 9.92 | 9.70 | 9.92 | 9.92 | 2.27% | 1,282,730 |
| Sep 8, 2025 | 10.03 | 10.03 | 9.51 | 9.70 | 9.70 | -3.58% | 3,312,511 |
| Sep 5, 2025 | 9.98 | 10.09 | 9.90 | 10.06 | 10.06 | 0.80% | 1,422,000 |
| Sep 4, 2025 | 10.16 | 10.28 | 9.90 | 9.98 | 9.98 | -1.48% | 1,826,400 |
| Sep 3, 2025 | 9.78 | 10.18 | 9.77 | 10.13 | 10.13 | 2.22% | 1,735,787 |
| Sep 2, 2025 | 10.12 | 10.29 | 9.77 | 9.91 | 9.91 | -2.08% | 2,330,972 |
| Aug 29, 2025 | 10.30 | 10.30 | 10.04 | 10.12 | 10.12 | -1.46% | 1,164,891 |