Dynavax Technologies Corporation (DVAX) Historical Stock Data

11.16 ↑0.30 (2.76%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DVAX is up 0.17% a day on average. There have been 18 days where Dynavax Technologies Corporation closed green and 12 days where DVAX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	10.88	11.16	↑$0.28 (2.57%)	10.78	11.29	2M
2025-12-19	10.88	10.86	↓$0.02 (-0.18%)	10.84	11.07	3.96M
2025-12-18	10.80	10.87	↑$0.07 (0.65%)	10.80	10.98	1.14M
2025-12-17	10.79	10.79	↑$0.00 (0.00%)	10.63	11.02	1.72M
2025-12-16	10.82	10.78	↓$0.04 (-0.37%)	10.75	10.90	1.74M
2025-12-15	10.81	10.85	↑$0.04 (0.37%)	10.77	10.97	1.51M
2025-12-12	10.89	10.80	↓$0.09 (-0.83%)	10.76	10.91	1.07M
2025-12-11	10.95	10.86	↓$0.09 (-0.82%)	10.79	11.00	1.25M
2025-12-10	10.91	10.90	↓$0.01 (-0.09%)	10.71	10.96	1.21M
2025-12-09	10.97	10.89	↓$0.08 (-0.73%)	10.86	11.11	1.71M
2025-12-08	10.97	10.97	↑$0.00 (0.00%)	10.87	11.18	2.02M
2025-12-05	10.95	10.89	↓$0.06 (-0.55%)	10.87	11.03	1.08M
2025-12-04	10.96	10.96	↑$0.00 (0.00%)	10.79	11.03	1.50M
2025-12-03	10.88	10.97	↑$0.09 (0.83%)	10.86	11.10	1.52M
2025-12-02	10.70	10.88	↑$0.18 (1.68%)	10.66	10.92	1.71M
2025-12-01	11.23	10.71	↓$0.52 (-4.63%)	10.63	11.31	2.35M
2025-11-28	11.44	11.37	↓$0.07 (-0.61%)	11.34	11.49	836.34K
2025-11-26	11.43	11.43	↑$0.00 (0.00%)	11.33	11.53	1.58M
2025-11-25	11.41	11.47	↑$0.06 (0.53%)	11.35	11.58	1.31M
2025-11-24	11.21	11.44	↑$0.23 (2.05%)	11.17	11.50	2.30M
2025-11-21	10.81	11.18	↑$0.37 (3.42%)	10.69	11.25	1.77M
2025-11-20	11.17	10.80	↓$0.37 (-3.31%)	10.76	11.26	2.16M
2025-11-19	11.13	11.05	↓$0.08 (-0.72%)	10.91	11.24	1.43M
2025-11-18	11.08	11.23	↑$0.15 (1.35%)	11.04	11.27	1.58M
2025-11-17	11.02	11.14	↑$0.12 (1.09%)	11.02	11.29	1.87M
2025-11-14	10.97	11.06	↑$0.09 (0.82%)	10.97	11.24	1.33M
2025-11-13	11.27	11.16	↓$0.11 (-0.98%)	11.13	11.41	1.90M
2025-11-12	11.21	11.26	↑$0.05 (0.45%)	11.16	11.43	2.02M
2025-11-11	11.05	11.27	↑$0.22 (1.99%)	10.97	11.38	2.04M
2025-11-10	10.93	11.04	↑$0.11 (1.01%)	10.86	11.24	1.91M