Dynavax Technologies (DVAX) went public on February 19, 2004, when it opened at a split-adjusted price of $85.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $10.95 | $12.06 | $9.86 | $10.50 | 29,221,008 |
July 2025 | $9.87 | $11.48 | $9.79 | $10.98 | 29,001,465 |
June 2025 | $9.81 | $10.68 | $9.65 | $9.92 | 36,650,197 |
May 2025 | $11.72 | $11.72 | $9.22 | $9.79 | 49,235,799 |
April 2025 | $12.95 | $13.03 | $10.04 | $11.75 | 59,112,547 |
March 2025 | $13.83 | $14.63 | $12.92 | $12.97 | 60,399,053 |
February 2025 | $12.79 | $14.05 | $11.81 | $13.79 | 33,785,610 |
January 2025 | $12.87 | $13.31 | $12.02 | $13.05 | 37,400,407 |
December 2024 | $12.80 | $13.17 | $12.54 | $12.77 | 30,665,044 |
November 2024 | $11.93 | $13.89 | $11.51 | $12.86 | 54,756,173 |
October 2024 | $11.14 | $12.10 | $10.12 | $11.85 | 49,829,040 |
September 2024 | $11.12 | $11.58 | $10.56 | $11.14 | 38,079,576 |
August 2024 | $11.14 | $11.57 | $9.74 | $11.22 | 53,187,731 |
July 2024 | $11.19 | $11.70 | $10.23 | $11.19 | 37,987,405 |
June 2024 | $12.08 | $12.86 | $10.92 | $11.23 | 45,318,340 |
May 2024 | $11.43 | $12.07 | $10.48 | $11.99 | 50,902,430 |
April 2024 | $12.40 | $12.67 | $11.03 | $11.37 | 44,726,995 |
March 2024 | $12.72 | $13.27 | $11.65 | $12.41 | 38,492,657 |
February 2024 | $12.91 | $13.20 | $12.08 | $12.67 | 37,330,508 |
January 2024 | $13.98 | $15.01 | $12.87 | $12.92 | 46,668,614 |
December 2023 | $13.65 | $14.34 | $13.07 | $13.98 | 33,287,739 |
November 2023 | $14.20 | $15.15 | $12.86 | $13.70 | 33,130,949 |
October 2023 | $14.80 | $15.09 | $13.65 | $14.21 | 34,325,030 |
September 2023 | $14.48 | $14.85 | $13.18 | $14.77 | 30,258,306 |
August 2023 | $13.95 | $15.12 | $13.30 | $14.36 | 44,771,466 |
