Dynavax Technologies Corporation - 0IDA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.69	9.69	9.69	9.69	9.69	100
September 24, 2025	9.6	9.88	9.88	9.88	9.6	5,079
September 23, 2025	9.71	9.66	9.66	9.75	9.66	459
September 22, 2025	9.69	9.65	9.65	9.71	9.63	1,245
September 19, 2025	9.85	9.69	9.69	9.85	9.69	2,100
September 18, 2025	9.57	9.82	9.82	9.82	9.57	783
September 17, 2025	9.74	9.66	9.66	9.74	9.66	1,118
September 16, 2025	9.43	9.63	9.63	9.63	9.43	87
September 15, 2025	9.39	9.29	9.29	9.39	9.28	2,424
September 12, 2025	9.53	9.44	9.44	9.55	9.44	120
September 11, 2025	9.7	9.6	9.6	9.7	9.6	145
September 10, 2025	9.78	9.79	9.79	9.79	9.78	16
September 09, 2025	9.73	9.81	9.81	9.84	9.73	273
September 08, 2025	9.7	9.66	9.66	10.05	9.59	365
September 05, 2025	9.97	9.97	9.97	9.97	9.97	0
September 04, 2025	10.17	10.13	10.13	10.17	10.13	2,974
September 03, 2025	9.84	10.01	10.01	10.03	9.84	270
September 02, 2025	10.08	9.87	9.87	10.08	9.87	519
August 29, 2025	10.3	10.3	10.3	10.3	10.3	14
August 28, 2025	10.25	10.25	10.25	10.25	10.25	1
August 27, 2025	10.33	10.33	10.33	10.33	10.33	5
August 26, 2025	10.55	10.41	10.41	10.55	10.38	4,728
August 22, 2025	10.79	10.76	10.76	10.8	10.63	2,900
August 21, 2025	10.99	11.14	11.14	11.41	10.92	2,561
August 20, 2025	10.4	10.44	10.44	10.44	10.4	15
August 19, 2025	10.67	10.67	10.67	10.67	10.67	900
August 18, 2025	10.87	10.94	10.94	10.94	10.82	200
August 15, 2025	10.7	10.7	10.7	10.7	10.7	1,409
August 13, 2025	10.76	10.76	10.76	10.76	10.76	13
August 12, 2025	10.48	10.69	10.69	10.69	10.48	800
August 11, 2025	10.35	10.39	10.39	10.39	10.35	5,400
August 08, 2025	11.5	9.9	9.9	12.06	9.9	2,147
August 07, 2025	11.18	11.18	11.18	11.18	11.18	1
August 06, 2025	11.15	11.15	11.15	11.15	11.15	12
August 05, 2025	11.19	11.25	11.25	11.28	11.19	400
August 04, 2025	10.88	10.89	10.89	10.89	10.79	64
August 01, 2025	10.8	10.8	10.8	10.8	10.8	14
July 31, 2025	11.01	11.14	11.14	11.14	11.01	200
July 30, 2025	11.34	11.25	11.25	11.34	11.25	8
July 29, 2025	11.45	11.17	11.17	11.45	11.17	143
July 28, 2025	11.36	11.39	11.39	11.39	11.36	329
July 25, 2025	11.31	11.31	11.31	11.31	11.31	250
July 24, 2025	11.32	11.39	11.39	11.39	11.32	6,000
July 23, 2025	11.33	11.33	11.33	11.33	11.33	4
July 22, 2025	11.02	11.18	11.18	11.18	10.94	4,794
July 21, 2025	10.97	10.86	10.86	10.97	10.86	90
July 18, 2025	10.79	10.72	10.72	10.79	10.72	385
July 17, 2025	10.82	10.72	10.72	10.82	10.71	46
July 15, 2025	10.5	10.5	10.5	10.5	10.5	19
July 14, 2025	10.54	10.64	10.64	10.64	10.54	139
July 11, 2025	10.83	10.74	10.74	10.83	10.74	240
July 10, 2025	10.76	10.87	10.87	10.97	10.76	139
July 09, 2025	10.63	10.88	10.88	10.88	10.63	47
July 08, 2025	10.59	10.59	10.59	10.59	10.59	64
July 07, 2025	10.13	10.13	10.13	10.16	10.13	92
July 02, 2025	10.06	10.06	10.06	10.06	10.06	1,080
July 01, 2025	9.86	9.86	9.86	9.86	9.83	36
June 30, 2025	9.89	10.13	10.13	10.13	9.83	9
June 26, 2025	9.76	9.82	9.82	9.86	9.76	295
June 25, 2025	9.87	9.81	9.81	9.87	9.8	9,600

Dynavax Technologies Corporation (0IDA.L) LSE