$DVAX: Dynavax Technologies Corporation - Common Stock
2025-06-18 DVAX 2025-06-18 08:01:27 10.25 9.80 -1.47% DVAX 2025-06-18 09:01:10 10.10 9.80 -1.47% DVAX 2025-06-18 10:01:27 9.95 9.90 0.00% DVAX 2025-06-18 11:01:11 10.20 10.15 2.46% DVAX 2025-06-18 12:01:23 10.40 10.35 4.42% DVAX 2025-06-18 14:01:28 10.50 10.45 5.41% DVAX 2025-06-18 15:01:11 10.35 10.30 3.93% DVAX 2025-06-18 16:01:32 10.65 10.25 3.44% DVAX 2025-06-18 17:01:07 10.65 9.80 3.50% DVAX 2025-06-18 20:01:29 0.00 0.00 3.50% 2025-06-20 DVAX 2025-06-20 05:00:59 10.65 8.55 3.50% DVAX 2025-06-20 07:01:07 10.70 8.55 3.50% DVAX 2025-06-20 08:01:22 12.30 10.00 3.50% DVAX 2025-06-20 09:01:01 12.30 10.25 3.50% DVAX 2025-06-20 10:01:27 10.20 10.15 -0.50% DVAX 2025-06-20 11:01:04 10.10 10.05 -1.50% DVAX 2025-06-20 12:01:23 10.05 10.00 -2.50% DVAX 2025-06-20 14:01:29 10.00 9.90 -3.00% DVAX 2025-06-20 15:01:03 10.00 9.95 -3.00% DVAX 2025-06-20 16:06:56 10.15 9.55 -3.00% DVAX 2025-06-20 17:05:38 10.15 9.80 -2.91% DVAX 2025-06-20 20:01:23 0.00 0.00 -2.91% 2025-06-23 DVAX 2025-06-23 05:01:02 10.40 8.50 -2.91% DVAX 2025-06-23 09:03:09 10.25 9.90 -2.91% DVAX 2025-06-23 10:03:15 9.90 9.85 -0.49% DVAX 2025-06-23 11:01:10 9.80 9.75 -1.46% DVAX 2025-06-23 12:01:17 9.75 9.70 -1.94% DVAX 2025-06-23 13:01:11 9.70 9.65 -2.43% DVAX 2025-06-23 14:01:22 9.80 9.75 -1.46% DVAX 2025-06-23 15:01:08 9.75 9.70 -1.94% DVAX 2025-06-23 16:01:22 9.80 9.75 -1.46% DVAX 2025-06-23 17:01:09 9.85 9.75 -1.50% DVAX 2025-06-23 18:01:19 9.90 9.75 -1.50% DVAX 2025-06-23 20:01:17 0.00 0.00 -1.50% 2025-06-24 DVAX 2025-06-24 05:01:08 10.05 8.50 -1.50% DVAX 2025-06-24 07:01:16 10.00 8.50 -1.50% DVAX 2025-06-24 08:01:22 9.95 9.70 -1.50% DVAX 2025-06-24 09:01:07 10.85 8.85 -1.50% DVAX 2025-06-24 10:01:20 9.85 9.75 0.50% DVAX 2025-06-24 11:01:10 9.95 9.90 2.00% DVAX 2025-06-24 13:01:18 9.90 9.85 1.50% DVAX 2025-06-24 14:01:22 9.95 9.90 2.00% DVAX 2025-06-24 15:01:09 10.00 9.90 2.50% DVAX 2025-06-24 16:01:26 10.00 9.80 2.00% DVAX 2025-06-24 17:01:14 10.85 9.80 2.05% DVAX 2025-06-24 20:01:16 0.00 0.00 2.05% 2025-06-25 DVAX 2025-06-25 05:01:11 10.05 9.80 2.05% DVAX 2025-06-25 07:01:08 10.90 8.95 2.05% DVAX 2025-06-25 08:01:23 10.00 9.80 2.05% DVAX 2025-06-25 10:01:25 9.90 9.80 0.00% DVAX 2025-06-25 11:01:13 9.80 9.75 -1.02% DVAX 2025-06-25 15:01:09 9.90 9.85 0.00% DVAX 2025-06-25 16:01:21 9.90 9.80 0.00% DVAX 2025-06-25 17:01:11 10.85 8.65 0.00% DVAX 2025-06-25 20:01:18 0.00 0.00 0.00% 2025-06-26 DVAX 2025-06-26 05:01:12 10.05 8.50 0.00% DVAX 2025-06-26 07:01:14 10.00 9.50 0.00% DVAX 2025-06-26 09:01:12 10.00 9.85 0.00% DVAX 2025-06-26 10:01:21 9.80 9.75 -0.50% DVAX 2025-06-26 11:01:07 9.85 9.80 0.00% DVAX 2025-06-26 13:01:13 9.90 9.85 0.50% DVAX 2025-06-26 14:01:21 9.90 9.80 0.50% DVAX 2025-06-26 15:01:09 9.90 9.85 0.50% DVAX 2025-06-26 16:01:18 9.95 9.90 1.01% DVAX 2025-06-26 17:01:08 10.85 9.80 1.01% DVAX 2025-06-26 20:01:23 0.00 0.00 1.01% 2025-06-27 DVAX 2025-06-27 05:00:41 10.05 8.50 1.01% DVAX 2025-06-27 07:00:37 10.90 8.50 1.01% DVAX 2025-06-27 08:00:46 10.00 9.85 1.01% DVAX 2025-06-27 09:00:36 10.85 9.50 1.01% DVAX 2025-06-27 10:00:42 10.00 9.95 1.01% DVAX 2025-06-27 11:00:36 9.95 9.90 0.51% DVAX 2025-06-27 12:00:41 10.00 9.95 1.01% DVAX 2025-06-27 13:00:35 9.95 9.90 0.51% DVAX 2025-06-27 14:00:40 9.90 9.85 0.00% DVAX 2025-06-27 15:00:46 9.80 9.75 -1.01% DVAX 2025-06-27 16:00:39 9.95 9.90 0.51% DVAX 2025-06-27 17:00:34 10.05 8.65 0.50% DVAX 2025-06-27 21:00:34 0.00 0.00 0.50% 2025-06-30 DVAX 2025-06-30 05:00:39 11.15 8.50 0.50% DVAX 2025-06-30 08:00:40 11.00 8.65 0.50% DVAX 2025-06-30 10:00:39 10.05 10.00 1.51% DVAX 2025-06-30 12:00:37 10.10 10.05 2.01% DVAX 2025-06-30 13:00:38 10.05 10.00 1.51% DVAX 2025-06-30 14:00:46 10.00 9.95 1.01% DVAX 2025-06-30 16:00:45 9.95 9.90 0.50% DVAX 2025-06-30 17:00:40 10.00 8.65 0.50% DVAX 2025-06-30 21:00:33 0.00 0.00 0.50% 2025-07-01 DVAX 2025-07-01 05:00:39 11.10 8.50 0.50% DVAX 2025-07-01 08:00:42 11.10 8.65 0.50% DVAX 2025-07-01 10:00:36 9.85 9.80 -0.50% DVAX 2025-07-01 11:00:38 9.95 9.90 0.50% DVAX 2025-07-01 12:00:37 10.25 10.20 3.53% DVAX 2025-07-01 14:00:48 10.30 10.25 4.04% DVAX 2025-07-01 15:00:40 10.25 10.20 3.53% DVAX 2025-07-01 16:00:39 10.10 10.05 1.51% DVAX 2025-07-01 17:00:41 10.45 9.80 2.02% DVAX 2025-07-01 21:00:35 0.00 0.00 2.02% 2025-07-02 DVAX 2025-07-02 05:00:40 11.35 8.50 2.02% DVAX 2025-07-02 08:00:41 11.40 8.65 2.02% DVAX 2025-07-02 09:00:39 11.40 8.75 2.02% DVAX 2025-07-02 10:00:41 10.10 10.05 0.50% DVAX 2025-07-02 11:00:35 10.15 10.05 1.01% DVAX 2025-07-02 12:00:38 10.15 10.10 1.01% DVAX 2025-07-02 14:00:46 10.10 10.05 0.50% DVAX 2025-07-02 16:00:40 10.20 10.15 1.51% DVAX 2025-07-02 17:00:43 10.25 9.80 1.49% DVAX 2025-07-02 18:00:42 10.25 9.80 0.00% DVAX 2025-07-02 21:00:47 0.00 0.00 0.00% 2025-07-03 DVAX 2025-07-03 05:00:41 11.45 8.50 0.00% DVAX 2025-07-03 07:00:43 11.15 8.50 0.00% DVAX 2025-07-03 08:00:49 11.15 8.65 0.00% DVAX 2025-07-03 09:00:43 10.30 10.00 0.00% DVAX 2025-07-03 10:00:42 10.25 10.20 0.99% DVAX 2025-07-03 11:00:42 10.30 10.25 1.49% DVAX 2025-07-03 12:00:41 10.25 10.20 0.99% DVAX 2025-07-03 13:00:38 10.30 10.25 1.49% DVAX 2025-07-03 14:00:37 11.15 8.90 1.48% DVAX 2025-07-03 15:00:39 11.70 9.25 -0.49% DVAX 2025-07-03 17:00:39 12.85 9.05 -0.49% DVAX 2025-07-03 18:00:40 0.00 0.00 -0.49% 2025-07-07 DVAX 2025-07-07 05:00:48 11.50 8.51 -0.49% DVAX 2025-07-07 08:00:42 11.20 9.05 -0.49% DVAX 2025-07-07 09:00:49 11.20 9.20 -0.49% DVAX 2025-07-07 10:00:46 10.20 10.15 -0.49% DVAX 2025-07-07 11:00:49 10.20 10.15 -0.98% DVAX 2025-07-07 12:00:40 10.25 10.20 0.00% DVAX 2025-07-07 15:00:33 10.40 10.35 1.48% DVAX 2025-07-07 16:00:40 10.35 10.30 0.98% DVAX 2025-07-07 17:00:43 11.65 10.05 0.49% DVAX 2025-07-07 18:00:43 11.65 9.05 0.49% DVAX 2025-07-07 21:00:36 0.00 0.00 0.49% 2025-07-08 DVAX 2025-07-08 05:00:45 11.60 8.55 0.49% DVAX 2025-07-08 08:00:39 10.40 9.05 0.49% DVAX 2025-07-08 09:00:39 11.30 9.05 0.49% DVAX 2025-07-08 10:00:38 10.40 10.35 0.97% DVAX 2025-07-08 11:00:37 10.70 10.65 3.41% DVAX 2025-07-08 12:00:38 10.60 10.55 3.41% DVAX 2025-07-08 13:00:39 10.50 10.40 1.95% DVAX 2025-07-08 14:00:39 10.60 10.55 2.43% DVAX 2025-07-08 15:00:41 10.60 10.50 3.41% DVAX 2025-07-08 16:00:43 10.60 10.55 3.41% DVAX 2025-07-08 17:00:46 10.70 10.35 3.40% DVAX 2025-07-08 18:00:46 11.10 9.25 3.40% DVAX 2025-07-08 21:00:42 0.00 0.00 3.40% 2025-07-09 DVAX 2025-07-09 05:00:40 10.90 10.50 3.40% DVAX 2025-07-09 08:00:41 10.70 10.50 3.40% DVAX 2025-07-09 10:00:41 10.75 10.65 1.94% DVAX 2025-07-09 11:00:39 10.90 10.85 3.40% DVAX 2025-07-09 12:00:41 10.80 10.75 1.94% DVAX 2025-07-09 13:00:39 10.90 10.80 3.40% DVAX 2025-07-09 14:00:42 10.85 10.80 2.91% DVAX 2025-07-09 15:00:37 10.75 10.70 1.94% DVAX 2025-07-09 16:00:45 10.85 10.80 2.91% DVAX 2025-07-09 17:00:41 11.65 10.55 2.83% DVAX 2025-07-09 18:00:39 11.65 9.05 0.94% DVAX 2025-07-09 19:00:36 11.35 9.20 0.94% DVAX 2025-07-09 20:00:39 11.35 9.60 0.94% DVAX 2025-07-09 21:00:39 0.00 0.00 0.94% 2025-07-10 DVAX 2025-07-10 05:00:49 12.10 9.55 0.94% DVAX 2025-07-10 08:00:44 11.35 9.05 0.94% DVAX 2025-07-10 09:00:44 10.90 9.05 0.94% DVAX 2025-07-10 10:00:42 10.85 10.80 0.47% DVAX 2025-07-10 11:00:40 10.95 10.90 1.42% DVAX 2025-07-10 12:00:36 10.85 10.80 0.47% DVAX 2025-07-10 13:00:38 10.90 10.85 0.94% DVAX 2025-07-10 14:00:42 10.95 10.90 1.42% DVAX 2025-07-10 15:00:40 10.90 10.85 0.94% DVAX 2025-07-10 16:00:44 10.95 10.90 1.42% DVAX 2025-07-10 17:00:43 11.00 10.65 0.93% DVAX 2025-07-10 18:00:47 11.00 9.75 0.93% DVAX 2025-07-10 21:00:39 0.00 0.00 0.93% 2025-07-11 DVAX 2025-07-11 05:01:15 12.15 9.60 0.93% DVAX 2025-07-11 07:01:06 12.15 9.55 0.93% DVAX 2025-07-11 08:01:30 10.90 9.80 0.93% DVAX 2025-07-11 10:01:37 10.85 10.80 0.00% DVAX 2025-07-11 11:01:06 10.80 10.75 -0.46% DVAX 2025-07-11 12:01:28 10.75 10.70 -1.39% DVAX 2025-07-11 13:01:12 10.70 10.65 -1.39% DVAX 2025-07-11 14:01:27 10.65 10.60 -2.31% DVAX 2025-07-11 16:01:27 10.60 10.55 -2.31% DVAX 2025-07-11 17:01:11 11.00 10.35 -2.29% DVAX 2025-07-11 18:01:29 11.00 10.15 -2.29% DVAX 2025-07-11 20:01:34 0.00 0.00 -1.38% 2025-07-14 DVAX 2025-07-14 05:01:07 15.17 8.51 -1.38% DVAX 2025-07-14 08:01:30 11.85 9.35 -1.38% DVAX 2025-07-14 09:01:11 10.90 10.50 -1.38% DVAX 2025-07-14 10:01:33 10.60 10.55 0.46% DVAX 2025-07-14 11:01:11 10.65 10.60 0.92% DVAX 2025-07-14 13:01:09 10.70 10.65 1.38% DVAX 2025-07-14 14:01:31 10.65 10.60 0.92% DVAX 2025-07-14 15:01:13 10.70 10.65 1.38% DVAX 2025-07-14 16:01:27 10.75 10.70 1.83% DVAX 2025-07-14 17:01:11 11.70 10.50 1.89% DVAX 2025-07-14 18:01:32 11.70 9.30 1.89% DVAX 2025-07-14 20:01:36 0.00 0.00 1.89% 2025-07-15 DVAX 2025-07-15 05:01:12 15.15 8.50 1.89% DVAX 2025-07-15 08:01:33 11.75 9.30 1.89% DVAX 2025-07-15 09:01:09 11.85 9.30 1.89% DVAX 2025-07-15 10:01:33 10.75 10.70 0.47% DVAX 2025-07-15 11:01:16 10.45 10.40 -2.84% DVAX 2025-07-15 12:01:32 10.55 10.50 -1.42% DVAX 2025-07-15 13:01:14 10.50 10.45 -1.89% DVAX 2025-07-15 15:01:44 10.45 10.40 -2.36% DVAX 2025-07-15 17:01:09 10.85 10.40 -2.33% DVAX 2025-07-15 20:01:35 0.00 0.00 -2.33% 2025-07-16 DVAX 2025-07-16 05:01:06 13.90 10.40 -2.33% DVAX 2025-07-16 08:01:28 11.40 10.40 -2.33% DVAX 2025-07-16 10:01:29 10.60 10.55 1.86% DVAX 2025-07-16 11:01:11 10.70 10.65 2.79% DVAX 2025-07-16 12:01:34 10.65 10.60 2.33% DVAX 2025-07-16 14:01:32 10.65 10.55 2.33% DVAX 2025-07-16 16:01:33 10.70 10.65 2.79% DVAX 2025-07-16 17:01:19 11.85 10.45 2.87% DVAX 2025-07-16 18:01:40 11.85 9.30 2.87% DVAX 2025-07-16 20:01:28 12.80 9.30 2.87% DVAX 2025-07-16 21:01:20 0.00 0.00 2.87% 2025-07-17 DVAX 2025-07-17 05:01:58 15.05 8.50 2.87% DVAX 2025-07-17 08:01:33 11.75 9.30 2.87% DVAX 2025-07-17 09:01:15 10.80 10.60 2.87% DVAX 2025-07-17 10:01:36 10.80 10.70 1.44% DVAX 2025-07-17 11:01:16 10.75 10.70 0.96% DVAX 2025-07-17 13:01:16 10.70 10.65 0.48% DVAX 2025-07-17 14:01:31 10.75 10.70 0.96% DVAX 2025-07-17 16:01:39 10.80 10.35 0.48% DVAX 2025-07-17 17:01:24 10.80 10.45 0.47% DVAX 2025-07-17 18:01:33 10.80 9.30 0.47% DVAX 2025-07-17 19:01:23 10.80 9.30 -1.41% DVAX 2025-07-17 20:01:32 0.00 0.00 -1.41% 2025-07-18 DVAX 2025-07-18 05:01:16 15.10 8.50 -1.41%