Dynavax Technologies Corporation (0IDA.L) LSE

10.94

+0.2389(+2.23%)

Updated at August 18 04:15PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 24, 2025	9.81	9.81	9.81	9.81	9.81	782
June 23, 2025	9.69	9.69	9.69	9.69	9.69	200
June 20, 2025	10.3	9.98	9.98	10.32	9.98	522
June 18, 2025	9.89	10.39	10.39	10.56	9.89	1,162
June 17, 2025	10	10	10	10	10	10
June 16, 2025	10.4	10.33	10.33	10.4	10.33	369
June 13, 2025	10.15	10.38	10.38	10.38	10.15	1,002
June 12, 2025	10.06	10.09	10.09	10.09	10.06	1,860
June 11, 2025	10.42	10.33	10.33	10.42	10.3	115
June 09, 2025	10.13	10.27	10.27	10.27	10.13	2
June 06, 2025	10.04	10.04	10.04	10.04	10.04	89
June 05, 2025	9.81	9.91	9.91	9.96	9.81	508
June 04, 2025	9.9	9.9	9.9	9.9	9.9	3
June 03, 2025	9.86	9.86	9.86	9.86	9.86	781
June 02, 2025	9.79	9.79	9.79	9.79	9.77	43
May 30, 2025	9.72	9.78	9.78	9.78	9.65	104
May 29, 2025	9.6	9.66	9.66	9.66	9.6	6,138
May 28, 2025	9.8	9.53	9.53	9.8	9.53	5,500
May 27, 2025	9.85	9.85	9.85	9.85	9.85	146
May 23, 2025	9.73	9.73	9.73	9.73	9.73	414
May 22, 2025	9.94	9.94	9.94	9.94	9.94	4
May 21, 2025	10.07	10.07	10.07	10.07	10.07	180
May 20, 2025	9.87	10.18	10.18	10.18	9.87	2,062
May 19, 2025	9.69	9.69	9.69	9.69	9.69	2
May 16, 2025	9.51	9.51	9.51	9.51	9.51	5
May 15, 2025	9.39	9.39	9.39	9.39	9.39	6