Dynavax Technologies Corporation - Common Stock (DVAX)

Historical Prices For Dynavax Technologies Corporation - Common Stock (DVAX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	12.61	13.03	12.57	12.87	1,688,905	12.87
4/01/2025	12.95	12.97	12.63	12.71	1,822,120	12.71
3/31/2025	13.43	13.46	12.92	12.97	2,980,147	12.97
3/28/2025	13.72	13.79	13.53	13.68	1,368,935	13.68
3/27/2025	13.64	13.91	13.55	13.72	1,213,632	13.72
3/26/2025	14.03	14.08	13.54	13.58	1,318,564	13.58
3/25/2025	13.77	14.01	13.74	13.98	1,540,152	13.98
3/24/2025	13.95	14.07	13.75	13.84	1,401,991	13.84
3/21/2025	13.65	13.84	13.56	13.82	3,366,154	13.82
3/20/2025	13.57	13.74	13.53	13.62	1,299,303	13.62
3/19/2025	13.90	13.99	13.59	13.64	3,029,077	13.64
3/18/2025	13.60	13.93	13.46	13.90	2,109,203	13.90
3/17/2025	13.83	13.90	13.60	13.63	1,553,742	13.63
3/14/2025	13.66	14.01	13.66	13.87	2,531,094	13.87
3/13/2025	13.78	13.91	13.64	13.69	1,075,736	13.69
3/12/2025	13.74	13.89	13.65	13.74	2,878,898	13.74
3/11/2025	14.33	14.39	13.78	13.79	3,462,612	13.79
3/10/2025	14.26	14.56	14.26	14.39	2,669,844	14.39
3/07/2025	14.52	14.63	14.22	14.40	2,993,528	14.40
3/06/2025	14.17	14.43	13.89	14.34	17,763,039	14.34
3/05/2025	13.89	14.11	13.81	14.01	1,451,668	14.01
3/04/2025	13.47	13.99	13.39	13.88	2,478,210	13.88
3/03/2025	13.83	13.92	13.47	13.53	2,006,452	13.53
2/28/2025	13.63	13.81	13.51	13.79	1,234,640	13.79
2/27/2025	13.60	13.93	13.54	13.58	1,416,846	13.58
2/26/2025	13.50	13.85	13.42	13.69	2,211,669	13.69
2/25/2025	13.38	13.69	13.36	13.41	1,783,038	13.41
2/24/2025	13.20	13.53	13.15	13.42	2,026,956	13.42
2/21/2025	13.83	14.05	13.29	13.33	2,869,833	13.33
2/20/2025	13.08	13.35	13.02	13.33	2,024,703	13.33
2/19/2025	12.90	13.38	12.76	13.09	2,890,284	13.09
2/18/2025	12.74	13.04	12.74	12.93	1,516,109	12.93
2/14/2025	12.66	12.90	12.55	12.82	924,411	12.82
2/13/2025	12.67	12.88	12.53	12.69	1,621,844	12.69
2/12/2025	12.48	12.49	12.10	12.45	1,950,830	12.45
2/11/2025	12.05	12.70	11.81	12.70	3,330,426	12.70
2/10/2025	13.03	13.34	13.03	13.20	1,079,020	13.20
2/07/2025	13.09	13.20	12.97	13.15	1,604,230	13.15
2/06/2025	13.18	13.19	12.98	13.11	1,464,505	13.11
2/05/2025	13.00	13.26	13.00	13.16	1,456,806	13.16
2/04/2025	12.90	13.07	12.72	13.00	1,170,028	13.00
2/03/2025	12.79	13.05	12.72	12.94	1,208,784	12.94
1/31/2025	13.03	13.19	12.91	13.05	1,109,432	13.05
1/30/2025	13.02	13.18	12.96	13.01	1,635,199	13.01
1/29/2025	12.96	13.31	12.92	12.98	1,738,119	12.98
1/28/2025	12.62	12.99	12.56	12.94	3,068,022	12.94
1/27/2025	12.68	13.13	12.49	12.56	1,797,906	12.56
1/24/2025	12.76	13.08	12.54	12.74	1,885,002	12.74
1/23/2025	12.44	12.83	12.30	12.80	2,387,366	12.80
1/22/2025	12.64	12.71	12.40	12.42	1,129,451	12.42
1/21/2025	12.51	12.71	12.46	12.68	1,828,587	12.68
1/17/2025	12.44	12.53	12.21	12.45	1,252,149	12.45
1/16/2025	12.41	12.51	12.30	12.39	1,290,391	12.39
1/15/2025	12.68	12.68	12.27	12.48	1,766,550	12.48
1/14/2025	12.70	12.74	12.31	12.48	1,464,395	12.48
1/13/2025	12.02	12.63	12.02	12.48	1,671,933	12.48
1/10/2025	12.44	12.65	12.27	12.63	1,708,042	12.63
1/08/2025	12.80	12.87	12.56	12.62	5,449,701	12.62
1/07/2025	12.76	13.12	12.66	12.83	1,639,222	12.83
1/06/2025	12.88	13.17	12.60	12.76	2,139,303	12.76
1/03/2025	12.99	13.14	12.86	12.94	1,742,943	12.94