-
5 DAY PERFORMANCE
-13.54% -
1 MONTH PERFORMANCE
+6.76% -
3 MONTH PERFORMANCE
+4.38% -
6 MONTH PERFORMANCE
+5.22% -
YEAR-TO-DATE PERFORMANCE
-16.38% -
1 YEAR PERFORMANCE
-13.47%
Dynavax Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $12.18 | $11.69 (-4.02%) | $12.36 | $11.60 | 3.09 M | $1.53 B |
| 11/15/2024 | $13.34 | $12.21 (-8.47%) | $13.40 | $12.13 | 8.11 M | $1.60 B |
| 11/14/2024 | $13.58 | $13.39 (-1.4%) | $13.71 | $13.37 | 2.79 M | $1.76 B |
| 11/13/2024 | $13.60 | $13.52 (-0.59%) | $13.74 | $13.44 | 1.96 M | $1.77 B |
| 11/12/2024 | $13.50 | $13.50 (0%) | $13.72 | $13.15 | 3.18 M | $1.77 B |
| 11/11/2024 | $13.21 | $13.66 (3.41%) | $13.89 | $13.13 | 7.18 M | $1.79 B |
| 11/08/2024 | $12.50 | $13.01 (4.08%) | $13.72 | $12.41 | 5.10 M | $1.71 B |
| 11/07/2024 | $12.29 | $12.02 (-2.2%) | $12.41 | $12.01 | 2.22 M | $1.58 B |
| 11/06/2024 | $12.25 | $12.29 (0.33%) | $12.41 | $12.00 | 3.24 M | $1.61 B |
| 11/05/2024 | $11.86 | $12.01 (1.26%) | $12.07 | $11.76 | 2.31 M | $1.57 B |
| 11/04/2024 | $11.72 | $11.79 (0.6%) | $11.83 | $11.61 | 1.91 M | $1.54 B |
| 11/01/2024 | $11.93 | $11.78 (-1.26%) | $11.98 | $11.75 | 1.78 M | $1.54 B |
| 10/31/2024 | $12.10 | $11.85 (-2.07%) | $12.10 | $11.81 | 1.85 M | $1.55 B |
| 10/30/2024 | $11.78 | $12.06 (2.38%) | $12.10 | $11.73 | 2.85 M | $1.58 B |
| 10/29/2024 | $11.39 | $11.81 (3.69%) | $11.84 | $11.39 | 3.15 M | $1.55 B |
| 10/28/2024 | $10.76 | $11.39 (5.86%) | $11.41 | $10.67 | 3.34 M | $1.49 B |
| 10/25/2024 | $10.83 | $10.71 (-1.11%) | $11.00 | $10.70 | 1.78 M | $1.40 B |
| 10/24/2024 | $10.89 | $10.77 (-1.1%) | $10.90 | $10.69 | 2.52 M | $1.41 B |
| 10/23/2024 | $11.00 | $10.87 (-1.18%) | $11.05 | $10.79 | 1.91 M | $1.42 B |
| 10/22/2024 | $11.00 | $10.99 (-0.09%) | $11.02 | $10.93 | 7.28 M | $1.44 B |
| 10/21/2024 | $11.00 | $10.98 (-0.18%) | $11.10 | $10.89 | 2.44 M | $1.44 B |
| 10/18/2024 | $10.96 | $10.95 (-0.09%) | $11.00 | $10.70 | 2.42 M | $1.43 B |
| 10/17/2024 | $11.04 | $10.92 (-1.09%) | $11.04 | $10.80 | 1.85 M | $1.43 B |
| 10/16/2024 | $10.80 | $11.03 (2.13%) | $11.14 | $10.76 | 1.64 M | $1.44 B |
| 10/15/2024 | $10.41 | $10.76 (3.36%) | $10.80 | $10.40 | 1.68 M | $1.41 B |
| 10/14/2024 | $10.35 | $10.46 (1.06%) | $10.59 | $10.30 | 1.04 M | $1.37 B |
| 10/11/2024 | $10.28 | $10.43 (1.46%) | $10.44 | $10.16 | 1.55 M | $1.37 B |
| 10/10/2024 | $10.51 | $10.28 (-2.19%) | $10.52 | $10.12 | 1.82 M | $1.35 B |
| 10/09/2024 | $10.64 | $10.59 (-0.47%) | $10.74 | $10.57 | 2.00 M | $1.39 B |
| 10/08/2024 | $10.85 | $10.63 (-2.03%) | $10.85 | $10.62 | 2.09 M | $1.39 B |
| 10/07/2024 | $11.03 | $10.77 (-2.36%) | $11.11 | $10.65 | 1.83 M | $1.41 B |
| 10/04/2024 | $11.25 | $11.02 (-2.04%) | $11.36 | $10.94 | 1.41 M | $1.44 B |
| 10/03/2024 | $11.34 | $11.19 (-1.32%) | $11.41 | $11.19 | 831,411 | $1.46 B |
| 10/02/2024 | $11.25 | $11.35 (0.89%) | $11.58 | $11.16 | 1.36 M | $1.49 B |
| 10/01/2024 | $11.14 | $11.30 (1.44%) | $11.32 | $10.98 | 1.18 M | $1.48 B |
| 09/30/2024 | $10.99 | $11.14 (1.36%) | $11.29 | $10.93 | 1.07 M | $1.46 B |
| 09/27/2024 | $10.97 | $11.00 (0.27%) | $11.06 | $10.84 | 954,636 | $1.44 B |
| 09/26/2024 | $10.80 | $10.85 (0.46%) | $10.89 | $10.70 | 991,729 | $1.42 B |
| 09/25/2024 | $10.89 | $10.77 (-1.1%) | $11.00 | $10.67 | 1.41 M | $1.41 B |
| 09/24/2024 | $11.18 | $10.87 (-2.77%) | $11.18 | $10.65 | 1.96 M | $1.42 B |
| 09/23/2024 | $11.41 | $11.11 (-2.63%) | $11.41 | $11.03 | 1.38 M | $1.45 B |
| 09/20/2024 | $11.46 | $11.35 (-0.96%) | $11.58 | $11.33 | 4.98 M | $1.49 B |
| 09/19/2024 | $11.35 | $11.50 (1.32%) | $11.53 | $11.21 | 1.61 M | $1.51 B |
| 09/18/2024 | $11.20 | $11.21 (0.09%) | $11.35 | $11.15 | 1.21 M | $1.47 B |
| 09/17/2024 | $11.20 | $11.26 (0.54%) | $11.34 | $10.98 | 1.67 M | $1.47 B |
| 09/16/2024 | $11.21 | $11.15 (-0.54%) | $11.26 | $11.03 | 1.63 M | $1.46 B |
| 09/13/2024 | $10.94 | $11.17 (2.1%) | $11.29 | $10.94 | 2.26 M | $1.46 B |
| 09/12/2024 | $10.91 | $10.97 (0.55%) | $11.00 | $10.64 | 1.90 M | $1.44 B |
| 09/11/2024 | $11.12 | $10.91 (-1.89%) | $11.12 | $10.88 | 2.36 M | $1.43 B |
| 09/10/2024 | $10.93 | $11.19 (2.38%) | $11.31 | $10.84 | 2.03 M | $1.46 B |
| 09/09/2024 | $10.89 | $10.87 (-0.18%) | $10.95 | $10.56 | 2.39 M | $1.42 B |
| 09/06/2024 | $10.91 | $11.03 (1.1%) | $11.10 | $10.87 | 1.80 M | $1.44 B |
| 09/05/2024 | $10.86 | $10.85 (-0.09%) | $10.86 | $10.75 | 1.98 M | $1.42 B |
| 09/04/2024 | $10.79 | $10.86 (0.65%) | $10.87 | $10.73 | 2.54 M | $1.42 B |
| 09/03/2024 | $11.12 | $10.88 (-2.16%) | $11.32 | $10.80 | 1.96 M | $1.42 B |
| 08/30/2024 | $11.30 | $11.22 (-0.71%) | $11.31 | $11.03 | 1.33 M | $1.47 B |
| 08/29/2024 | $11.04 | $11.26 (1.99%) | $11.47 | $10.92 | 1.49 M | $1.47 B |
| 08/28/2024 | $11.13 | $11.01 (-1.08%) | $11.22 | $10.90 | 4.89 M | $1.44 B |
| 08/27/2024 | $11.36 | $11.21 (-1.32%) | $11.49 | $11.10 | 1.17 M | $1.47 B |
| 08/26/2024 | $11.52 | $11.40 (-1.04%) | $11.53 | $11.37 | 1.02 M | $1.49 B |
| 08/23/2024 | $11.38 | $11.49 (0.97%) | $11.57 | $11.23 | 1.33 M | $1.50 B |
| 08/22/2024 | $11.36 | $11.28 (-0.7%) | $11.38 | $11.22 | 1.91 M | $1.48 B |
| 08/21/2024 | $11.42 | $11.38 (-0.35%) | $11.48 | $11.25 | 1.50 M | $1.49 B |
| 08/20/2024 | $11.39 | $11.36 (-0.26%) | $11.44 | $11.25 | 855,890 | $1.49 B |
| 08/19/2024 | $11.25 | $11.45 (1.78%) | $11.48 | $11.05 | 1.71 M | $1.50 B |