Dynavax Technologies Corporation (DVAX)
NASDAQ: DVAX · Real-Time Price · USD
10.83
+0.24 (2.32%)
At close: Aug 13, 2025, 4:00 PM
10.75
-0.07 (-0.65%)
Pre-market: Aug 14, 2025, 9:05 AM EDT
Dynavax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.00% | 1,457,420 |
| Aug 11, 2025 | 10.31 | 10.57 | 10.21 | 10.48 | 10.48 | 1.40% | 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% | 1,544,168 |
| 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% | 779,696 |
| 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% | 1,014,778 |
| Jul 22, 2025 | 11.00 | 11.27 | 10.94 | 11.18 | 11.18 | 2.19% | 1,952,191 |
| Jul 21, 2025 | 10.77 | 11.02 | 10.74 | 10.94 | 10.94 | 2.05% | 1,057,378 |
| Jul 18, 2025 | 10.79 | 10.83 | 10.63 | 10.72 | 10.72 | 0.47% | 928,424 |
| Jul 17, 2025 | 10.71 | 10.78 | 10.63 | 10.67 | 10.67 | - | 852,150 |
| Jul 16, 2025 | 10.50 | 10.73 | 10.46 | 10.67 | 10.67 | 2.20% | 897,515 |
| Jul 15, 2025 | 10.78 | 10.78 | 10.38 | 10.44 | 10.44 | -2.79% | 1,512,864 |
| Jul 14, 2025 | 10.66 | 10.78 | 10.50 | 10.74 | 10.74 | 1.51% | 1,334,054 |
| Jul 11, 2025 | 10.72 | 10.88 | 10.56 | 10.58 | 10.58 | -2.94% | 3,840,929 |
| Jul 10, 2025 | 10.77 | 11.00 | 10.74 | 10.90 | 10.90 | 0.83% | 1,295,201 |
| Jul 9, 2025 | 10.69 | 10.90 | 10.64 | 10.81 | 10.81 | 2.08% | 2,207,560 |
| Jul 8, 2025 | 10.27 | 10.73 | 10.23 | 10.59 | 10.59 | 2.82% | 1,896,558 |
| Jul 7, 2025 | 10.19 | 10.43 | 10.11 | 10.30 | 10.30 | 0.29% | 1,844,869 |
| Jul 3, 2025 | 10.13 | 10.31 | 10.12 | 10.27 | 10.27 | 1.08% | 511,141 |
| Jul 2, 2025 | 10.03 | 10.24 | 9.97 | 10.16 | 10.16 | 0.99% | 1,431,192 |
| Jul 1, 2025 | 9.87 | 10.38 | 9.79 | 10.06 | 10.06 | 1.41% | 1,332,505 |
| Jun 30, 2025 | 9.89 | 10.13 | 9.81 | 9.92 | 9.92 | 0.10% | 1,452,564 |
| Jun 27, 2025 | 9.94 | 10.03 | 9.77 | 9.91 | 9.91 | -0.30% | 4,832,262 |
| Jun 26, 2025 | 9.85 | 9.94 | 9.76 | 9.94 | 9.94 | 0.81% | 936,125 |
| Jun 25, 2025 | 9.91 | 9.91 | 9.74 | 9.86 | 9.86 | -0.50% | 1,268,659 |
| Jun 24, 2025 | 9.88 | 9.99 | 9.73 | 9.91 | 9.91 | 1.43% | 1,125,836 |
| Jun 23, 2025 | 10.00 | 10.04 | 9.65 | 9.77 | 9.77 | -2.20% | 1,318,548 |
| Jun 20, 2025 | 10.37 | 10.38 | 9.91 | 9.99 | 9.99 | -3.01% | 5,233,687 |
| Jun 18, 2025 | 9.99 | 10.68 | 9.89 | 10.30 | 10.30 | 3.10% | 3,059,426 |
| Jun 17, 2025 | 10.11 | 10.31 | 9.98 | 9.99 | 9.99 | -1.77% | 1,955,655 |
| Jun 16, 2025 | 10.29 | 10.45 | 10.14 | 10.17 | 10.17 | -0.97% | 1,622,166 |
| Jun 13, 2025 | 10.27 | 10.42 | 10.21 | 10.27 | 10.27 | -1.25% | 1,120,118 |
| Jun 12, 2025 | 10.07 | 10.48 | 10.06 | 10.40 | 10.40 | 2.16% | 1,073,508 |
| Jun 11, 2025 | 10.42 | 10.48 | 10.18 | 10.18 | 10.18 | -2.40% | 1,301,870 |
| Jun 10, 2025 | 10.31 | 10.46 | 10.11 | 10.43 | 10.43 | 1.46% | 1,524,505 |
| Jun 9, 2025 | 10.23 | 10.49 | 10.15 | 10.28 | 10.28 | 0.39% | 1,369,142 |
| Jun 6, 2025 | 10.09 | 10.25 | 10.00 | 10.24 | 10.24 | 2.91% | 1,408,814 |
| 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 |