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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 09, 2026	15.5	15.49	15.49	15.5	15.49	11
February 06, 2026	15.49	15.5	15.5	15.5	15.49	278
February 05, 2026	15.49	15.5	15.5	15.5	15.49	811
February 04, 2026	15.47	15.47	15.47	15.47	15.47	11
February 03, 2026	15.48	15.48	15.48	15.48	15.48	222
February 02, 2026	15.48	15.49	15.49	15.49	15.48	504
January 30, 2026	15.48	15.48	15.48	15.49	15.48	332
January 29, 2026	15.49	15.5	15.5	15.5	15.49	67
January 28, 2026	15.51	15.49	15.49	15.51	15.48	459
January 27, 2026	15.53	15.48	15.48	15.53	15.48	729
January 26, 2026	15.49	15.54	15.54	15.54	15.49	425
January 23, 2026	15.65	15.57	15.57	15.65	15.57	22
January 22, 2026	15.69	15.65	15.65	15.69	15.65	157
January 21, 2026	15.61	15.66	15.66	15.66	15.61	1,640
January 20, 2026	15.63	15.63	15.63	15.64	15.63	326
January 16, 2026	15.65	15.67	15.67	15.67	15.65	25
January 15, 2026	15.57	15.67	15.67	15.67	15.57	152
January 14, 2026	15.68	15.69	15.69	15.69	15.68	291
January 13, 2026	15.69	15.68	15.68	15.7	15.68	390
January 12, 2026	15.66	15.68	15.68	15.71	15.66	610
January 09, 2026	15.42	15.42	15.42	15.43	15.41	48
January 08, 2026	15.42	15.4	15.4	15.42	15.4	10,573
January 07, 2026	15.43	15.41	15.41	15.43	15.41	424
January 06, 2026	15.41	15.41	15.41	15.41	15.41	19
January 05, 2026	15.38	15.37	15.37	15.38	15.37	1,022
January 02, 2026	15.38	15.37	15.37	15.38	15.37	1,311
December 31, 2025	15.38	15.39	15.39	15.39	15.38	104
December 30, 2025	15.33	15.39	15.39	15.42	15.33	1,316
December 29, 2025	15.39	15.38	15.38	15.39	15.38	1,264
December 24, 2025	15.4	15.39	15.39	15.73	15.2	18,571
December 22, 2025	11.25	11.11	11.11	11.25	11.11	1,304
December 19, 2025	10.97	10.97	10.97	10.97	10.97	34
December 18, 2025	10.8	10.93	10.93	10.93	10.8	134
December 17, 2025	10.86	10.87	10.87	10.87	10.86	46
December 15, 2025	10.81	10.86	10.86	10.86	10.81	590
December 12, 2025	10.88	10.88	10.88	10.89	10.88	278
December 11, 2025	10.8	10.8	10.8	10.8	10.8	3
December 10, 2025	10.89	10.8	10.8	10.95	10.76	2,089
December 09, 2025	10.89	10.92	10.92	10.92	10.89	75
December 08, 2025	11.02	11.02	11.02	11.02	11.02	10
December 05, 2025	10.95	10.95	10.9	10.95	10.9	48
December 03, 2025	10.92	10.99	10.99	10.99	10.92	907
December 02, 2025	10.77	10.77	10.77	10.77	10.77	90
December 01, 2025	11.23	10.93	10.93	11.29	10.92	113
November 28, 2025	11.44	11.4	11.4	11.44	11.4	1,330
November 26, 2025	11.46	11.45	11.46	11.46	11.45	1
November 25, 2025	11.35	11.45	11.45	11.55	11.35	2,577
November 24, 2025	11.29	11.33	11.33	11.34	11.21	267
November 21, 2025	10.84	10.84	10.84	10.84	10.84	11
November 20, 2025	11.17	10.96	10.96	11.17	10.96	258
November 19, 2025	11.1	11.1	11.1	11.1	11.1	18
November 18, 2025	11.11	11.11	11.11	11.11	11.11	104
November 17, 2025	11.02	11.21	11.21	11.22	11.02	428
November 14, 2025	10.98	11.14	11.14	11.14	10.98	1,883
November 13, 2025	11.26	11.26	11.26	11.26	11.26	7
November 12, 2025	11.24	11.41	11.41	11.41	11.24	49
November 11, 2025	11.05	11.34	11.34	11.35	11.05	790
November 10, 2025	10.72	11.05	11.05	11.21	10.72	330
November 07, 2025	10.91	10.74	10.74	11.05	10.54	2,224
November 06, 2025	10.98	10.98	10.98	11.08	10.91	2,292

Dynavax Technologies Corporation (0IDA.L) LSE