The highest closing price for Dynavax Technologies (DVAX) last month was $11.36, on July 25. It was up 11.2% for the month. The latest price is $10.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $11.06 | $11.28 | $10.67 | $10.98 | 1,207,421 |
July 30 2025 | $11.30 | $11.41 | $11.13 | $11.17 | 800,130 |
July 29 2025 | $11.33 | $11.34 | $11.09 | $11.19 | 818,325 |
July 28 2025 | $11.36 | $11.44 | $11.28 | $11.29 | 716,337 |
July 25 2025 | $11.17 | $11.38 | $11.07 | $11.36 | 779,696 |
July 24 2025 | $11.35 | $11.48 | $11.14 | $11.16 | 770,244 |
July 23 2025 | $11.21 | $11.45 | $11.15 | $11.35 | 1,014,778 |
July 22 2025 | $11.00 | $11.27 | $10.94 | $11.18 | 1,952,191 |
July 21 2025 | $10.77 | $11.02 | $10.74 | $10.94 | 1,057,378 |
July 18 2025 | $10.79 | $10.83 | $10.63 | $10.72 | 928,424 |
July 17 2025 | $10.71 | $10.78 | $10.63 | $10.67 | 852,150 |
July 16 2025 | $10.50 | $10.73 | $10.46 | $10.67 | 897,515 |
July 15 2025 | $10.78 | $10.78 | $10.38 | $10.44 | 1,512,864 |
July 14 2025 | $10.66 | $10.78 | $10.50 | $10.74 | 1,334,054 |
July 11 2025 | $10.72 | $10.88 | $10.56 | $10.58 | 3,840,929 |
July 10 2025 | $10.77 | $11.00 | $10.74 | $10.90 | 1,295,201 |
July 09 2025 | $10.69 | $10.90 | $10.64 | $10.81 | 2,207,560 |
July 08 2025 | $10.27 | $10.73 | $10.23 | $10.59 | 1,896,558 |
July 07 2025 | $10.19 | $10.43 | $10.11 | $10.30 | 1,844,869 |
July 03 2025 | $10.13 | $10.31 | $10.12 | $10.27 | 511,141 |
July 02 2025 | $10.03 | $10.24 | $9.97 | $10.16 | 1,431,200 |
July 01 2025 | $9.87 | $10.38 | $9.79 | $10.06 | 1,332,500 |
Daily pricing data for Dynavax Technologies dates back to 2/19/2004, and may be incomplete.
