Dynavax Technologies Corp... (DVAX)
NASDAQ: DVAX
· Real-Time Price · USD
10.71
0.09 (0.85%)
At close: Aug 15, 2025, 12:01 PM
DVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.70 | 10.70 | 10.48 | 10.62 | 10.62 | -1.85% | 1,051,551 |
| 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 |
| Aug 7, 2025 | 11.20 | 11.30 | 10.94 | 11.06 | 11.06 | -1.16% | 1,618,504 |
| Aug 6, 2025 | 11.07 | 11.24 | 11.06 | 11.19 | 11.19 | 0.36% | 885,023 |
| Aug 5, 2025 | 11.08 | 11.31 | 11.03 | 11.15 | 11.15 | 0.09% | 1,189,825 |
| Aug 4, 2025 | 10.88 | 11.16 | 10.79 | 11.14 | 11.14 | 2.58% | 1,544,200 |
| Aug 1, 2025 | 10.95 | 11.06 | 10.77 | 10.86 | 10.86 | -1.09% | 1,284,624 |
| Jul 31, 2025 | 11.06 | 11.28 | 10.67 | 10.98 | 10.98 | -1.70% | 1,207,421 |
| Jul 30, 2025 | 11.30 | 11.41 | 11.13 | 11.17 | 11.17 | -0.18% | 800,130 |
| Jul 29, 2025 | 11.33 | 11.34 | 11.09 | 11.19 | 11.19 | -0.89% | 818,325 |
| Jul 28, 2025 | 11.36 | 11.44 | 11.28 | 11.29 | 11.29 | -0.62% | 716,337 |
| Jul 25, 2025 | 11.17 | 11.38 | 11.07 | 11.36 | 11.36 | 1.79% | 779,700 |
| Jul 24, 2025 | 11.35 | 11.48 | 11.14 | 11.16 | 11.16 | -1.67% | 770,244 |
| Jul 23, 2025 | 11.21 | 11.45 | 11.15 | 11.35 | 11.35 | 1.52% | 1,014,800 |
| Jul 22, 2025 | 11.00 | 11.27 | 10.94 | 11.18 | 11.18 | 2.19% | 1,952,200 |
| Jul 21, 2025 | 10.77 | 11.02 | 10.74 | 10.94 | 10.94 | 2.05% | 1,057,400 |
| Jul 18, 2025 | 10.79 | 10.83 | 10.63 | 10.72 | 10.72 | 0.47% | 928,424 |