Dynavax Technologies Corporation (DVAX) Historical Stock Data
12.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DVAX is up 0.20% a day on average. There have been 15 days where Dynavax Technologies Corporation closed green and 15 days where DVAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.01 | 12.17 | ↑$0.16 (1.33%) | 11.75 | 12.24 | 1.35M |
| 2024-11-19 | 11.75 | 12.01 | ↑$0.26 (2.21%) | 11.51 | 12.09 | 1.44M |
| 2024-11-18 | 12.18 | 11.69 | ↓$0.49 (-4.02%) | 11.60 | 12.36 | 3.23M |
| 2024-11-15 | 13.34 | 12.21 | ↓$1.13 (-8.47%) | 12.13 | 13.40 | 8.11M |
| 2024-11-14 | 13.58 | 13.39 | ↓$0.19 (-1.40%) | 13.37 | 13.71 | 2.79M |
| 2024-11-13 | 13.60 | 13.52 | ↓$0.08 (-0.59%) | 13.44 | 13.74 | 1.96M |
| 2024-11-12 | 13.50 | 13.50 | ↑$0.00 (0.00%) | 13.15 | 13.72 | 3.18M |
| 2024-11-11 | 13.21 | 13.66 | ↑$0.45 (3.41%) | 13.13 | 13.89 | 7.18M |
| 2024-11-08 | 12.50 | 13.01 | ↑$0.51 (4.08%) | 12.41 | 13.72 | 5.10M |
| 2024-11-07 | 12.29 | 12.02 | ↓$0.27 (-2.20%) | 12.01 | 12.41 | 2.22M |
| 2024-11-06 | 12.25 | 12.29 | ↑$0.04 (0.33%) | 12.00 | 12.41 | 3.24M |
| 2024-11-05 | 11.86 | 12.01 | ↑$0.15 (1.26%) | 11.76 | 12.07 | 2.31M |
| 2024-11-04 | 11.72 | 11.79 | ↑$0.07 (0.60%) | 11.61 | 11.83 | 1.91M |
| 2024-11-01 | 11.93 | 11.78 | ↓$0.15 (-1.26%) | 11.75 | 11.98 | 1.78M |
| 2024-10-31 | 12.10 | 11.85 | ↓$0.25 (-2.07%) | 11.81 | 12.10 | 1.85M |
| 2024-10-30 | 11.78 | 12.06 | ↑$0.28 (2.38%) | 11.73 | 12.10 | 2.85M |
| 2024-10-29 | 11.39 | 11.81 | ↑$0.42 (3.69%) | 11.39 | 11.84 | 3.15M |
| 2024-10-28 | 10.76 | 11.39 | ↑$0.63 (5.86%) | 10.67 | 11.41 | 3.34M |
| 2024-10-25 | 10.83 | 10.71 | ↓$0.12 (-1.11%) | 10.70 | 11.00 | 1.78M |
| 2024-10-24 | 10.89 | 10.77 | ↓$0.12 (-1.10%) | 10.69 | 10.90 | 2.52M |
| 2024-10-23 | 11.00 | 10.87 | ↓$0.13 (-1.18%) | 10.79 | 11.05 | 1.91M |
| 2024-10-22 | 11.00 | 10.99 | ↓$0.01 (-0.09%) | 10.93 | 11.02 | 7.28M |
| 2024-10-21 | 11.00 | 10.98 | ↓$0.02 (-0.18%) | 10.89 | 11.10 | 2.44M |
| 2024-10-18 | 10.96 | 10.95 | ↓$0.01 (-0.09%) | 10.70 | 11.00 | 2.42M |
| 2024-10-17 | 11.04 | 10.92 | ↓$0.12 (-1.09%) | 10.80 | 11.04 | 1.85M |
| 2024-10-16 | 10.80 | 11.03 | ↑$0.23 (2.13%) | 10.76 | 11.14 | 1.64M |
| 2024-10-15 | 10.41 | 10.76 | ↑$0.35 (3.36%) | 10.40 | 10.80 | 1.68M |
| 2024-10-14 | 10.35 | 10.46 | ↑$0.11 (1.06%) | 10.30 | 10.59 | 1.04M |
| 2024-10-11 | 10.28 | 10.43 | ↑$0.15 (1.46%) | 10.16 | 10.44 | 1.55M |
| 2024-10-10 | 10.51 | 10.28 | ↓$0.23 (-2.19%) | 10.12 | 10.52 | 1.82M |
Create an account or log in to view more rows.
$DVAX I still don’t wanna buy it
$DVAX now I buy
$DVAX Bullish !!! Can’t wait for Monday!!
$DVAX Keep up the pressure.
$DVAX bull flag
breakout!
$DVAX Like if the Hedgies are fucked
$DVAX It's coming
load 'em up.
$DVAX BOUGHT TODAY!
$DVAX today feels different to the moon
$DVAX slap the ask.