Dynavax Technologies Corporation (DVAX) Historical Stock Data
12.72 ↓0.04 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DVAX is up 0.06% a day on average. There have been 17 days where Dynavax Technologies Corporation closed green and 13 days where DVAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.69 | 12.72 | ↑$0.03 (0.24%) | 12.68 | 12.95 | 4.03M |
| 2024-12-19 | 12.86 | 12.76 | ↓$0.10 (-0.78%) | 12.57 | 12.91 | 1.74M |
| 2024-12-18 | 12.95 | 12.77 | ↓$0.18 (-1.39%) | 12.54 | 13.02 | 1.79M |
| 2024-12-17 | 12.74 | 12.90 | ↑$0.16 (1.26%) | 12.71 | 12.99 | 2.39M |
| 2024-12-16 | 12.96 | 12.85 | ↓$0.11 (-0.85%) | 12.83 | 13.10 | 1.26M |
| 2024-12-13 | 13.00 | 12.96 | ↓$0.04 (-0.31%) | 12.66 | 13.13 | 1.38M |
| 2024-12-12 | 12.88 | 12.99 | ↑$0.11 (0.85%) | 12.84 | 13.17 | 1.23M |
| 2024-12-11 | 12.88 | 12.91 | ↑$0.03 (0.23%) | 12.85 | 13.01 | 897.12K |
| 2024-12-10 | 12.90 | 12.85 | ↓$0.05 (-0.39%) | 12.81 | 13.05 | 1.23M |
| 2024-12-09 | 12.69 | 12.84 | ↑$0.15 (1.18%) | 12.69 | 13.02 | 859.97K |
| 2024-12-06 | 12.88 | 12.85 | ↓$0.03 (-0.23%) | 12.77 | 13.06 | 1.06M |
| 2024-12-05 | 12.82 | 12.83 | ↑$0.01 (0.08%) | 12.65 | 12.96 | 1.25M |
| 2024-12-04 | 12.78 | 12.89 | ↑$0.11 (0.86%) | 12.73 | 13.05 | 1.10M |
| 2024-12-03 | 12.96 | 12.79 | ↓$0.17 (-1.31%) | 12.78 | 13.09 | 1.17M |
| 2024-12-02 | 12.80 | 13.04 | ↑$0.24 (1.87%) | 12.76 | 13.06 | 2.69M |
| 2024-11-29 | 12.95 | 12.86 | ↓$0.09 (-0.69%) | 12.76 | 12.95 | 611.13K |
| 2024-11-27 | 12.73 | 12.91 | ↑$0.18 (1.41%) | 12.67 | 12.99 | 2.03M |
| 2024-11-26 | 12.44 | 12.66 | ↑$0.22 (1.77%) | 12.41 | 12.77 | 1.54M |
| 2024-11-25 | 12.50 | 12.49 | ↓$0.01 (-0.08%) | 12.45 | 12.83 | 2M |
| 2024-11-22 | 12.32 | 12.42 | ↑$0.10 (0.81%) | 12.32 | 12.58 | 0.90M |
| 2024-11-21 | 12.26 | 12.36 | ↑$0.10 (0.82%) | 12.11 | 12.45 | 1.87M |
| 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 |
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.