Dynavax Technologies Corporation - DVAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	15.5	15.5	15.5	15.5	15.5	5.66M
February 09, 2026	15.49	15.5	15.5	15.5	15.49	7.11M
February 06, 2026	15.49	15.5	15.5	15.5	15.49	2.01M
February 05, 2026	15.5	15.49	15.49	15.5	15.49	3.63M
February 04, 2026	15.49	15.51	15.51	15.59	15.47	4.31M
February 03, 2026	15.46	15.48	15.48	15.49	15.46	3.43M
February 02, 2026	15.48	15.49	15.49	15.5	15.48	823,300
January 30, 2026	15.48	15.49	15.49	15.5	15.47	1.56M
January 29, 2026	15.49	15.48	15.48	15.5	15.48	1.54M
January 28, 2026	15.5	15.48	15.48	15.51	15.48	2.21M
January 27, 2026	15.49	15.48	15.48	15.55	15.47	1.81M
January 26, 2026	15.51	15.52	15.52	15.56	15.49	1.77M
January 23, 2026	15.64	15.51	15.51	15.65	15.51	2.18M
January 22, 2026	15.68	15.65	15.65	15.69	15.65	1.91M
January 21, 2026	15.56	15.68	15.68	15.69	15.56	1.62M
January 20, 2026	15.63	15.68	15.68	15.69	15.61	2.45M
January 16, 2026	15.65	15.63	15.63	15.67	15.6	1.84M
January 15, 2026	15.59	15.62	15.62	15.67	15.59	2.43M
January 14, 2026	15.69	15.6	15.6	15.69	15.57	2.2M
January 13, 2026	15.68	15.72	15.72	15.72	15.66	2.98M
January 12, 2026	15.66	15.68	15.68	15.73	15.61	9.83M
January 09, 2026	15.42	15.41	15.41	15.43	15.41	2.27M
January 08, 2026	15.42	15.41	15.41	15.43	15.4	4.68M
January 07, 2026	15.43	15.41	15.41	15.45	15.4	2.73M
January 06, 2026	15.4	15.43	15.43	15.44	15.39	8.7M
January 05, 2026	15.38	15.41	15.41	15.44	15.37	9.14M
January 02, 2026	15.39	15.38	15.38	15.39	15.37	5.39M
December 31, 2025	15.38	15.38	15.38	15.4	15.37	2.89M
December 30, 2025	15.38	15.37	15.37	15.43	15.37	4.47M
December 29, 2025	15.38	15.37	15.37	15.4	15.37	6.92M
December 26, 2025	15.41	15.38	15.38	15.41	15.37	6.09M
December 24, 2025	15.49	15.38	15.38	15.49	15.38	30.75M
December 23, 2025	11.08	11.13	11.13	11.14	10.98	1.38M
December 22, 2025	10.88	11.16	11.16	11.29	10.78	2M
December 19, 2025	10.88	10.86	10.86	11.07	10.84	3.96M
December 18, 2025	10.8	10.87	10.87	10.98	10.8	1.14M
December 17, 2025	10.79	10.79	10.79	11.02	10.75	1.71M
December 16, 2025	10.82	10.78	10.78	10.9	10.75	1.74M
December 15, 2025	10.81	10.85	10.85	10.97	10.77	1.51M
December 12, 2025	10.89	10.8	10.8	10.91	10.76	1.07M
December 11, 2025	10.95	10.86	10.86	11	10.79	1.25M
December 10, 2025	10.91	10.9	10.9	10.96	10.71	1.21M
December 09, 2025	10.97	10.89	10.89	11.11	10.86	1.71M
December 08, 2025	10.97	10.97	10.97	11.18	10.87	2.02M
December 05, 2025	10.95	10.89	10.89	11.03	10.87	1.08M
December 04, 2025	10.94	10.96	10.96	11.01	10.8	1.45M
December 03, 2025	10.88	10.97	10.97	11.1	10.86	1.52M
December 02, 2025	10.7	10.88	10.88	10.92	10.66	1.71M
December 01, 2025	11.23	10.71	10.71	11.31	10.63	2.35M
November 28, 2025	11.44	11.37	11.37	11.49	11.34	836,339
November 26, 2025	11.43	11.43	11.43	11.53	11.33	1.58M
November 25, 2025	11.41	11.47	11.47	11.58	11.35	1.31M
November 24, 2025	11.21	11.44	11.44	11.5	11.17	2.3M
November 21, 2025	10.81	11.18	11.18	11.25	10.69	1.77M
November 20, 2025	11.17	10.8	10.8	11.26	10.76	2.16M
November 19, 2025	11.13	11.05	11.05	11.24	10.91	1.43M
November 18, 2025	11.08	11.23	11.23	11.27	11.04	1.58M
November 17, 2025	11.02	11.14	11.14	11.29	11.02	1.87M
November 14, 2025	10.97	11.06	11.06	11.24	10.97	1.33M
November 13, 2025	11.27	11.16	11.16	11.41	11.13	1.9M

Dynavax Technologies Corporation (DVAX) NASDAQ