Dynavax Technologies Corp... (DVAX)
NASDAQ: DVAX
· Real-Time Price · USD
10.06
0.08 (0.80%)
At close: Sep 05, 2025, 3:59 PM
10.15
0.89%
After-hours: Sep 05, 2025, 07:23 PM EDT
DVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.98 | 10.09 | 9.90 | 10.06 | 10.06 | 0.80% | 1,421,964 |
| 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 |
| Aug 28, 2025 | 10.26 | 10.36 | 10.18 | 10.27 | 10.27 | 0.10% | 1,921,900 |
| Aug 27, 2025 | 10.41 | 10.43 | 10.20 | 10.26 | 10.26 | -1.72% | 1,574,341 |
| Aug 26, 2025 | 10.38 | 10.50 | 10.34 | 10.44 | 10.44 | 0.48% | 2,279,904 |
| Aug 25, 2025 | 10.53 | 10.57 | 10.27 | 10.39 | 10.39 | -1.05% | 2,584,146 |
| Aug 22, 2025 | 10.93 | 10.97 | 10.48 | 10.50 | 10.50 | -4.11% | 3,702,698 |
| Aug 21, 2025 | 11.21 | 11.45 | 10.90 | 10.95 | 10.95 | 5.09% | 4,463,614 |
| Aug 20, 2025 | 10.51 | 10.58 | 10.28 | 10.42 | 10.42 | -0.67% | 919,628 |
| Aug 19, 2025 | 10.73 | 10.76 | 10.44 | 10.49 | 10.49 | -2.51% | 940,229 |
| Aug 18, 2025 | 10.83 | 10.96 | 10.72 | 10.76 | 10.76 | -0.28% | 752,421 |
| Aug 15, 2025 | 10.68 | 10.81 | 10.64 | 10.79 | 10.79 | 1.60% | 1,019,800 |
| Aug 14, 2025 | 10.70 | 10.70 | 10.48 | 10.62 | 10.62 | -1.85% | 1,051,600 |
| Aug 13, 2025 | 10.65 | 10.86 | 10.53 | 10.82 | 10.82 | 2.27% | 1,911,247 |
| Aug 12, 2025 | 10.50 | 10.86 | 10.47 | 10.58 | 10.58 | 0.95% | 1,457,420 |
| Aug 11, 2025 | 10.31 | 10.57 | 10.21 | 10.48 | 10.48 | 1.45% | 1,703,721 |
| Aug 8, 2025 | 12.06 | 12.06 | 9.86 | 10.33 | 10.33 | -6.60% | 4,776,516 |