Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Dynavax Technologies Corporation - Common Stock (NQ:DVAX)

10.10 -0.18 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 10.31 10.34 10.00 10.10 929,643 -0.18(-1.75%)
Oct 01, 2025 9.970 10.35 9.930 10.28 1,676,611 +0.35(+3.52%)
Sep 30, 2025 9.630 10.03 9.600 9.930 1,498,161 +0.27(+2.80%)
Sep 29, 2025 9.800 9.840 9.600 9.660 1,721,017 -0.12(-1.23%)
Sep 26, 2025 9.770 9.820 9.620 9.780 1,480,327 +0.05(+0.51%)
Sep 25, 2025 9.980 10.03 9.650 9.730 1,334,590 -0.23(-2.31%)
Sep 24, 2025 9.600 9.990 9.530 9.960 1,757,127 +0.37(+3.86%)
Sep 23, 2025 9.680 9.840 9.570 9.590 1,351,150 -0.10(-1.03%)
Sep 22, 2025 9.690 9.735 9.600 9.690 1,085,413 +0.00(+0.00%)
Sep 19, 2025 9.760 9.815 9.580 9.690 5,633,422 -0.06(-0.62%)
Sep 18, 2025 9.610 9.835 9.534 9.750 1,671,244 +0.18(+1.88%)
Sep 17, 2025 9.750 9.770 9.530 9.570 1,975,794 -0.13(-1.34%)
Sep 16, 2025 9.350 9.705 9.350 9.700 1,792,880 +0.34(+3.63%)
Sep 15, 2025 9.390 9.440 9.200 9.360 1,825,385 -0.05(-0.53%)
Sep 12, 2025 9.670 9.670 9.400 9.410 1,650,058 -0.33(-3.39%)
Sep 11, 2025 9.700 9.770 9.575 9.740 1,697,415 +0.02(+0.21%)
Sep 10, 2025 9.910 9.940 9.720 9.720 1,371,409 -0.20(-2.02%)
Sep 09, 2025 9.730 9.920 9.700 9.920 1,282,719 +0.22(+2.27%)
Sep 08, 2025 10.03 10.03 9.510 9.700 3,312,511 -0.37(-3.67%)
Sep 05, 2025 9.980 10.09 9.900 10.07 1,421,967 +0.09(+0.90%)
Sep 04, 2025 10.16 10.28 9.900 9.980 1,826,384 -0.15(-1.48%)
Sep 03, 2025 9.780 10.18 9.770 10.13 1,735,687 +0.22(+2.22%)
Sep 02, 2025 10.12 10.29 9.770 9.910 2,330,972 -0.21(-2.08%)
Aug 29, 2025 10.30 10.30 10.04 10.12 1,164,891 -0.15(-1.46%)
Aug 28, 2025 10.26 10.36 10.18 10.27 1,921,873 +0.01(+0.10%)
Aug 27, 2025 10.41 10.43 10.20 10.26 1,574,338 -0.18(-1.72%)
Aug 26, 2025 10.38 10.50 10.34 10.44 2,279,673 +0.05(+0.48%)
Aug 25, 2025 10.53 10.57 10.27 10.39 2,584,146 -0.11(-1.05%)
Aug 22, 2025 10.93 10.97 10.48 10.50 3,702,699 -0.45(-4.11%)
Aug 21, 2025 11.21 11.45 10.90 10.95 4,463,617 +0.53(+5.09%)
Aug 20, 2025 10.51 10.58 10.28 10.42 919,628 -0.07(-0.67%)
Aug 19, 2025 10.73 10.76 10.44 10.49 940,229 -0.27(-2.51%)
Aug 18, 2025 10.83 10.96 10.72 10.76 752,420 -0.03(-0.28%)
Aug 15, 2025 10.68 10.81 10.63 10.79 1,019,773 +0.17(+1.60%)
Aug 14, 2025 10.70 10.70 10.48 10.62 1,051,557 -0.20(-1.85%)
Aug 13, 2025 10.65 10.86 10.53 10.82 1,911,197 +0.24(+2.27%)
Aug 12, 2025 10.50 10.86 10.46 10.58 1,457,419 +0.11(+1.00%)
Aug 11, 2025 10.31 10.57 10.21 10.47 1,703,717 +0.14(+1.40%)
Aug 08, 2025 12.06 12.06 9.855 10.33 4,776,516 -0.73(-6.60%)
Aug 07, 2025 11.20 11.30 10.94 11.06 1,617,986 -0.13(-1.16%)
Aug 06, 2025 11.07 11.24 11.05 11.19 885,021 +0.04(+0.36%)
Aug 05, 2025 11.08 11.30 11.03 11.15 1,189,823 +0.01(+0.09%)
Aug 04, 2025 10.88 11.15 10.79 11.14 1,544,164 +0.28(+2.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.