Dynavax Technologies Corporation (DVAX) Historical Stock Data

11.84 ↑0.06 (0.47%)

As of January 27, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, DVAX is up 0.43% 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
2023-01-26	11.90	11.78	↓$0.12 (-1.01%)	11.51	11.93	1.85M
2023-01-25	11.55	11.81	↑$0.26 (2.25%)	11.42	11.82	747.38K
2023-01-24	11.50	11.68	↑$0.18 (1.57%)	11.49	11.72	870.40K
2023-01-23	11.35	11.58	↑$0.23 (2.03%)	11.31	11.59	1.05M
2023-01-20	11.31	11.30	↓$0.01 (-0.09%)	11.07	11.35	1.73M
2023-01-19	11.13	11.15	↑$0.02 (0.18%)	11.04	11.30	0.92M
2023-01-18	11.35	11.17	↓$0.18 (-1.59%)	11.16	11.68	1.19M
2023-01-17	11.30	11.35	↑$0.05 (0.44%)	11.13	11.37	1.13M
2023-01-13	11.13	11.35	↑$0.22 (1.98%)	11.06	11.57	1.20M
2023-01-12	10.97	11.42	↑$0.45 (4.10%)	10.78	11.44	1.53M
2023-01-11	10.64	10.96	↑$0.32 (3.01%)	10.49	11.06	1.54M
2023-01-10	10.31	10.68	↑$0.37 (3.59%)	10.26	10.74	1.33M
2023-01-09	10.62	10.27	↓$0.35 (-3.30%)	9.98	10.62	1.87M
2023-01-06	10.43	10.54	↑$0.11 (1.05%)	10.28	10.63	1.08M
2023-01-05	10.50	10.37	↓$0.13 (-1.24%)	10.37	10.58	1.05M
2023-01-04	10.65	10.57	↓$0.08 (-0.75%)	10.53	10.76	1.15M
2023-01-03	10.75	10.60	↓$0.15 (-1.40%)	10.56	10.92	1.06M
2022-12-30	10.52	10.64	↑$0.12 (1.14%)	10.39	10.65	1.09M
2022-12-29	10.39	10.66	↑$0.27 (2.60%)	10.28	10.81	1.37M
2022-12-28	10.29	10.27	↓$0.02 (-0.19%)	10.21	10.48	1.14M
2022-12-27	10.78	10.31	↓$0.47 (-4.36%)	10.30	10.80	1.18M
2022-12-23	11.40	10.79	↓$0.61 (-5.35%)	10.77	11.41	1.16M
2022-12-22	11.26	11.42	↑$0.16 (1.42%)	11.00	11.46	2.41M
2022-12-21	11.29	11.41	↑$0.12 (1.06%)	11.18	11.47	1.09M
2022-12-20	10.78	11.18	↑$0.40 (3.71%)	10.78	11.37	1.35M
2022-12-19	11.25	10.93	↓$0.32 (-2.84%)	10.80	11.32	1.61M
2022-12-16	10.81	11.17	↑$0.36 (3.33%)	10.79	11.22	3.83M
2022-12-15	11.41	11.15	↓$0.26 (-2.28%)	10.99	11.58	1.76M
2022-12-14	11.24	11.55	↑$0.31 (2.76%)	11.24	11.70	1.55M
2022-12-13	11.50	11.61	↑$0.11 (0.96%)	11.45	11.82	1.67M