Dynavax Technologies Corporation (DVAX)
NASDAQ: DVAX · Real-Time Price · USD
9.85
+0.44 (4.68%)
At close: May 12, 2025, 4:00 PM
9.87
+0.02 (0.20%)
After-hours: May 12, 2025, 6:22 PM EDT
Dynavax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.54 | 10.16 | 9.53 | 9.85 | 9.85 | 4.68% | 4,464,058 |
| May 9, 2025 | 9.74 | 9.88 | 9.38 | 9.41 | 9.41 | -2.89% | 2,027,654 |
| May 8, 2025 | 9.63 | 9.91 | 9.28 | 9.69 | 9.69 | -0.31% | 3,195,280 |
| May 7, 2025 | 10.55 | 10.79 | 9.62 | 9.72 | 9.72 | -10.99% | 6,232,173 |
| May 6, 2025 | 11.11 | 11.21 | 10.89 | 10.92 | 10.92 | -3.02% | 3,491,262 |
| May 5, 2025 | 11.28 | 11.43 | 11.20 | 11.26 | 11.26 | -0.62% | 1,512,429 |
| May 2, 2025 | 11.47 | 11.61 | 11.23 | 11.33 | 11.33 | -1.31% | 1,750,419 |
| May 1, 2025 | 11.72 | 11.72 | 11.38 | 11.48 | 11.48 | -2.30% | 1,581,561 |
| Apr 30, 2025 | 11.52 | 11.77 | 11.41 | 11.75 | 11.75 | 1.73% | 2,597,539 |
| Apr 29, 2025 | 11.27 | 11.64 | 11.13 | 11.55 | 11.55 | 2.48% | 2,374,436 |
| Apr 28, 2025 | 10.88 | 11.28 | 10.82 | 11.27 | 11.27 | 4.16% | 1,806,780 |
| Apr 25, 2025 | 10.81 | 10.92 | 10.68 | 10.82 | 10.82 | -0.73% | 1,508,173 |
| Apr 24, 2025 | 10.74 | 11.10 | 10.68 | 10.90 | 10.90 | 1.21% | 2,410,777 |
| Apr 23, 2025 | 10.80 | 11.19 | 10.70 | 10.77 | 10.77 | 0.47% | 2,406,343 |
| Apr 22, 2025 | 10.54 | 10.80 | 10.31 | 10.72 | 10.72 | 2.68% | 2,536,642 |
| Apr 21, 2025 | 10.30 | 10.49 | 10.04 | 10.44 | 10.44 | 1.26% | 2,714,986 |
| Apr 17, 2025 | 10.61 | 10.79 | 10.26 | 10.31 | 10.31 | -3.19% | 2,950,857 |
| Apr 16, 2025 | 11.30 | 11.38 | 10.59 | 10.65 | 10.65 | -6.66% | 2,693,931 |
| Apr 15, 2025 | 11.38 | 11.47 | 11.27 | 11.41 | 11.41 | -0.26% | 2,188,287 |
| Apr 14, 2025 | 11.39 | 11.47 | 11.19 | 11.44 | 11.44 | 1.69% | 2,283,732 |
| Apr 11, 2025 | 11.02 | 11.41 | 10.84 | 11.25 | 11.25 | 2.55% | 2,119,204 |
| Apr 10, 2025 | 11.88 | 11.90 | 10.86 | 10.97 | 10.97 | -8.81% | 4,842,375 |
| Apr 9, 2025 | 11.48 | 12.25 | 11.45 | 12.03 | 12.03 | 2.38% | 8,355,520 |
| Apr 8, 2025 | 12.63 | 12.81 | 11.65 | 11.75 | 11.75 | -5.92% | 4,461,489 |
| Apr 7, 2025 | 12.11 | 12.92 | 12.09 | 12.49 | 12.49 | -1.26% | 2,481,059 |
| Apr 4, 2025 | 12.74 | 12.87 | 12.49 | 12.65 | 12.65 | -1.56% | 2,341,525 |
| Apr 3, 2025 | 12.77 | 13.02 | 12.71 | 12.85 | 12.85 | -0.16% | 2,527,814 |
| Apr 2, 2025 | 12.62 | 13.03 | 12.57 | 12.87 | 12.87 | 1.26% | 1,688,905 |
| Apr 1, 2025 | 12.95 | 12.97 | 12.63 | 12.71 | 12.71 | -2.00% | 1,822,173 |
| Mar 31, 2025 | 13.43 | 13.46 | 12.92 | 12.97 | 12.97 | -5.19% | 2,980,147 |
| Mar 28, 2025 | 13.72 | 13.80 | 13.53 | 13.68 | 13.68 | -0.29% | 1,368,935 |
| Mar 27, 2025 | 13.64 | 13.91 | 13.55 | 13.72 | 13.72 | 1.03% | 1,213,632 |
| Mar 26, 2025 | 14.03 | 14.08 | 13.54 | 13.58 | 13.58 | -2.86% | 1,318,564 |
| Mar 25, 2025 | 13.77 | 14.01 | 13.74 | 13.98 | 13.98 | 1.01% | 1,540,152 |
| Mar 24, 2025 | 13.95 | 14.07 | 13.75 | 13.84 | 13.84 | 0.14% | 1,401,992 |
| Mar 21, 2025 | 13.65 | 13.84 | 13.56 | 13.82 | 13.82 | 1.47% | 3,366,154 |
| Mar 20, 2025 | 13.57 | 13.74 | 13.53 | 13.62 | 13.62 | -0.15% | 1,299,303 |
| Mar 19, 2025 | 13.90 | 13.99 | 13.59 | 13.64 | 13.64 | -1.87% | 3,029,077 |
| Mar 18, 2025 | 13.60 | 13.93 | 13.46 | 13.90 | 13.90 | 1.98% | 2,109,205 |
| Mar 17, 2025 | 13.83 | 13.90 | 13.60 | 13.63 | 13.63 | -1.73% | 1,553,744 |
| Mar 14, 2025 | 13.66 | 14.01 | 13.66 | 13.87 | 13.87 | 1.31% | 2,531,094 |
| Mar 13, 2025 | 13.78 | 13.91 | 13.64 | 13.69 | 13.69 | -0.36% | 1,075,736 |
| Mar 12, 2025 | 13.74 | 13.89 | 13.65 | 13.74 | 13.74 | -0.36% | 2,785,598 |
| Mar 11, 2025 | 14.33 | 14.39 | 13.78 | 13.79 | 13.79 | -4.17% | 3,462,851 |
| Mar 10, 2025 | 14.26 | 14.57 | 14.26 | 14.39 | 14.39 | -0.07% | 2,669,790 |
| Mar 7, 2025 | 14.52 | 14.63 | 14.22 | 14.40 | 14.40 | 0.42% | 2,993,528 |
| Mar 6, 2025 | 14.17 | 14.43 | 13.90 | 14.34 | 14.34 | 2.36% | 17,763,058 |
| Mar 5, 2025 | 13.89 | 14.11 | 13.81 | 14.01 | 14.01 | 0.94% | 1,451,669 |
| Mar 4, 2025 | 13.47 | 13.99 | 13.39 | 13.88 | 13.88 | 2.59% | 2,478,211 |
| Mar 3, 2025 | 13.83 | 13.92 | 13.48 | 13.53 | 13.53 | -1.89% | 2,006,556 |