Dynavax Technologies Corporation (DVAX) Historical Stock Data
11.42 ↓0.34 (-2.89%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DVAX is down -0.18% a day on average. There have been 13 days where Dynavax Technologies Corporation closed green and 17 days where DVAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 11.70 | 11.42 | ↓$0.28 (-2.39%) | 11.35 | 11.75 | 1.46M |
| 2024-04-23 | 11.87 | 11.76 | ↓$0.11 (-0.93%) | 11.70 | 12.08 | 1.44M |
| 2024-04-22 | 11.83 | 11.84 | ↑$0.01 (0.08%) | 11.72 | 12.01 | 2.58M |
| 2024-04-19 | 11.30 | 11.80 | ↑$0.50 (4.42%) | 11.25 | 11.86 | 9.29M |
| 2024-04-18 | 11.32 | 11.34 | ↑$0.02 (0.18%) | 11.21 | 11.37 | 2.18M |
| 2024-04-17 | 11.56 | 11.43 | ↓$0.13 (-1.12%) | 11.34 | 11.56 | 2.55M |
| 2024-04-16 | 11.61 | 11.49 | ↓$0.12 (-1.03%) | 11.47 | 11.62 | 2.02M |
| 2024-04-15 | 11.72 | 11.69 | ↓$0.03 (-0.26%) | 11.55 | 11.86 | 1.90M |
| 2024-04-12 | 12.01 | 11.84 | ↓$0.17 (-1.42%) | 11.76 | 12.02 | 1.94M |
| 2024-04-11 | 12.03 | 12.01 | ↓$0.02 (-0.17%) | 11.88 | 12.11 | 1.21M |
| 2024-04-10 | 11.91 | 11.95 | ↑$0.04 (0.34%) | 11.80 | 12.03 | 1.81M |
| 2024-04-09 | 11.98 | 12.02 | ↑$0.04 (0.33%) | 11.95 | 12.06 | 1.42M |
| 2024-04-08 | 12.03 | 12.05 | ↑$0.02 (0.17%) | 11.90 | 12.11 | 0.91M |
| 2024-04-05 | 12.07 | 12.05 | ↓$0.02 (-0.17%) | 11.92 | 12.17 | 1.13M |
| 2024-04-04 | 12.17 | 12.08 | ↓$0.09 (-0.74%) | 12.04 | 12.39 | 1.38M |
| 2024-04-03 | 12.24 | 12.19 | ↓$0.05 (-0.41%) | 12.12 | 12.34 | 1.25M |
| 2024-04-02 | 12.50 | 12.31 | ↓$0.19 (-1.52%) | 12.09 | 12.50 | 2.40M |
| 2024-04-01 | 12.40 | 12.58 | ↑$0.18 (1.45%) | 12.25 | 12.67 | 1.52M |
| 2024-03-28 | 12.39 | 12.41 | ↑$0.02 (0.16%) | 12.34 | 12.52 | 1.53M |
| 2024-03-27 | 12.48 | 12.41 | ↓$0.07 (-0.56%) | 12.34 | 12.48 | 829.94K |
| 2024-03-26 | 12.59 | 12.37 | ↓$0.22 (-1.75%) | 12.35 | 12.64 | 1.07M |
| 2024-03-25 | 12.26 | 12.50 | ↑$0.24 (1.96%) | 12.23 | 12.54 | 1.01M |
| 2024-03-22 | 12.21 | 12.29 | ↑$0.08 (0.66%) | 12.05 | 12.37 | 1.01M |
| 2024-03-21 | 12.20 | 12.16 | ↓$0.04 (-0.33%) | 12.15 | 12.38 | 1.41M |
| 2024-03-20 | 11.97 | 12.10 | ↑$0.13 (1.09%) | 11.91 | 12.15 | 1.87M |
| 2024-03-19 | 11.71 | 12.02 | ↑$0.31 (2.65%) | 11.67 | 12.07 | 2.22M |
| 2024-03-18 | 11.96 | 11.70 | ↓$0.26 (-2.17%) | 11.65 | 12.02 | 2.39M |
| 2024-03-15 | 11.96 | 12.05 | ↑$0.09 (0.75%) | 11.96 | 12.19 | 8.39M |
| 2024-03-14 | 12.10 | 12.02 | ↓$0.08 (-0.66%) | 11.90 | 12.18 | 1.81M |
| 2024-03-13 | 12.66 | 12.17 | ↓$0.49 (-3.87%) | 12.03 | 12.70 | 2.74M |
Create an account or log in to view more rows.
$DVAX It's coming
load 'em up.
$DVAX BOUGHT TODAY!
$DVAX today feels different to the moon
$DVAX slap the ask.
$DVAX breaking out of this wedge sooner than later
$DVAX we need those buyers and volume.
$DVAX flow comin
$DVAX Spike it!
$DVAX strong move here
$DVAX Shorts talk the talk but cant walk the walk