Dynavax Technologies Corporation - DVAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	10.03	9.7	9.7	10.03	9.51	3.25M
September 05, 2025	9.98	10.06	10.06	10.09	9.9	1.42M
September 04, 2025	10.16	9.98	9.98	10.28	9.9	1.83M
September 03, 2025	9.78	10.13	10.13	10.18	9.77	1.74M
September 02, 2025	10.12	9.91	9.91	10.29	9.77	2.33M
August 29, 2025	10.3	10.12	10.12	10.3	10.04	1.16M
August 28, 2025	10.26	10.27	10.27	10.36	10.18	1.92M
August 27, 2025	10.41	10.26	10.26	10.43	10.2	1.57M
August 26, 2025	10.38	10.44	10.44	10.5	10.34	2.28M
August 25, 2025	10.53	10.39	10.39	10.57	10.27	2.58M
August 22, 2025	10.93	10.5	10.5	10.97	10.48	3.7M
August 21, 2025	11.21	10.95	10.95	11.45	10.9	4.46M
August 20, 2025	10.51	10.42	10.42	10.58	10.28	919,628
August 19, 2025	10.73	10.49	10.49	10.76	10.44	940,229
August 18, 2025	10.83	10.76	10.76	10.96	10.72	752,421
August 15, 2025	10.68	10.79	10.79	10.81	10.64	1.02M
August 14, 2025	10.7	10.62	10.62	10.7	10.48	1.05M
August 13, 2025	10.65	10.82	10.82	10.86	10.53	1.91M
August 12, 2025	10.5	10.58	10.58	10.86	10.47	1.46M
August 11, 2025	10.31	10.48	10.48	10.57	10.21	1.7M
August 08, 2025	12.06	10.33	10.33	12.06	9.86	4.78M
August 07, 2025	11.2	11.06	11.06	11.3	10.94	1.62M
August 06, 2025	11.07	11.19	11.19	11.24	11.06	885,023
August 05, 2025	11.08	11.15	11.15	11.31	11.03	1.19M
August 04, 2025	10.88	11.14	11.14	11.16	10.79	1.54M
August 01, 2025	10.95	10.86	10.86	11.06	10.77	1.28M
July 31, 2025	11.06	10.98	10.98	11.28	10.67	1.21M
July 30, 2025	11.3	11.17	11.17	11.41	11.13	800,130
July 29, 2025	11.33	11.19	11.19	11.34	11.09	818,325
July 28, 2025	11.36	11.29	11.29	11.44	11.28	716,337
July 25, 2025	11.17	11.36	11.36	11.38	11.07	779,700
July 24, 2025	11.35	11.16	11.16	11.48	11.14	770,244
July 23, 2025	11.21	11.35	11.35	11.45	11.15	1.01M
July 22, 2025	11	11.18	11.18	11.27	10.94	1.95M
July 21, 2025	10.77	10.94	10.94	11.02	10.74	1.06M
July 18, 2025	10.79	10.72	10.72	10.83	10.63	928,424
July 17, 2025	10.71	10.67	10.67	10.78	10.63	852,150
July 16, 2025	10.5	10.67	10.67	10.73	10.46	897,515
July 15, 2025	10.78	10.44	10.44	10.78	10.38	1.51M
July 14, 2025	10.66	10.74	10.74	10.78	10.5	1.33M
July 11, 2025	10.72	10.58	10.58	10.88	10.56	3.84M
July 10, 2025	10.77	10.9	10.9	11	10.74	1.3M
July 09, 2025	10.69	10.81	10.81	10.9	10.64	2.21M
July 08, 2025	10.27	10.59	10.59	10.73	10.23	1.9M
July 07, 2025	10.19	10.3	10.3	10.43	10.11	1.84M
July 03, 2025	10.13	10.27	10.27	10.31	10.12	511,141
July 02, 2025	10.03	10.16	10.16	10.24	9.97	1.43M
July 01, 2025	9.87	10.06	10.06	10.38	9.79	1.33M
June 30, 2025	9.89	9.92	9.92	10.13	9.81	1.45M
June 27, 2025	9.94	9.91	9.91	10.03	9.77	4.83M
June 26, 2025	9.85	9.94	9.94	9.94	9.76	987,406
June 25, 2025	9.91	9.86	9.86	9.91	9.74	1.27M
June 24, 2025	9.88	9.91	9.91	9.99	9.73	1.13M
June 23, 2025	10	9.77	9.77	10.04	9.65	1.32M
June 20, 2025	10.37	9.99	9.99	10.38	9.91	5.23M
June 18, 2025	9.99	10.3	10.3	10.68	9.89	3.06M
June 17, 2025	10.11	9.99	9.99	10.31	9.98	1.96M
June 16, 2025	10.29	10.17	10.17	10.45	10.14	1.62M
June 13, 2025	10.27	10.27	10.27	10.42	10.21	1.12M
June 12, 2025	10.07	10.4	10.4	10.48	10.06	1.07M

Dynavax Technologies Corporation (DVAX) NASDAQ