5 DAY PERFORMANCE
-1.83%
1 MONTH PERFORMANCE
-6.21%
3 MONTH PERFORMANCE
-24.57%
6 MONTH PERFORMANCE
-20.80%
YEAR-TO-DATE PERFORMANCE
-24.28%
1 YEAR PERFORMANCE
-12.96%
Dynavax Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $9.51 | $9.67 (1.68%) | $9.81 | $9.45 | 1.57 M | $1.21 B |
| 05/15/2025 | $9.42 | $9.51 (0.96%) | $9.55 | $9.34 | 1.38 M | $1.19 B |
| 05/14/2025 | $9.59 | $9.40 (-1.98%) | $9.67 | $9.22 | 3.50 M | $1.17 B |
| 05/13/2025 | $9.85 | $9.62 (-2.34%) | $9.90 | $9.51 | 1.74 M | $1.20 B |
| 05/12/2025 | $9.54 | $9.85 (3.25%) | $10.16 | $9.53 | 4.46 M | $1.23 B |
| 05/09/2025 | $9.74 | $9.41 (-3.39%) | $9.88 | $9.38 | 2.03 M | $1.18 B |
| 05/08/2025 | $9.63 | $9.69 (0.62%) | $9.90 | $9.28 | 3.20 M | $1.24 B |
| 05/07/2025 | $10.55 | $9.72 (-7.87%) | $10.79 | $9.62 | 6.23 M | $1.24 B |
| 05/06/2025 | $11.11 | $10.92 (-1.71%) | $11.21 | $10.89 | 3.49 M | $1.40 B |
| 05/05/2025 | $11.28 | $11.26 (-0.18%) | $11.43 | $11.20 | 1.51 M | $1.44 B |
| 05/02/2025 | $11.47 | $11.33 (-1.22%) | $11.61 | $11.23 | 1.75 M | $1.45 B |
| 05/01/2025 | $11.72 | $11.48 (-2.05%) | $11.72 | $11.38 | 1.58 M | $1.47 B |
| 04/30/2025 | $11.52 | $11.75 (2%) | $11.77 | $11.41 | 2.60 M | $1.50 B |
| 04/29/2025 | $11.27 | $11.55 (2.48%) | $11.64 | $11.13 | 2.37 M | $1.48 B |
| 04/28/2025 | $10.88 | $11.27 (3.58%) | $11.28 | $10.82 | 1.81 M | $1.44 B |
| 04/25/2025 | $10.81 | $10.82 (0.09%) | $10.92 | $10.68 | 1.51 M | $1.38 B |
| 04/24/2025 | $10.74 | $10.90 (1.49%) | $11.10 | $10.68 | 2.41 M | $1.39 B |
| 04/23/2025 | $10.80 | $10.77 (-0.28%) | $11.19 | $10.70 | 2.41 M | $1.38 B |
| 04/22/2025 | $10.54 | $10.72 (1.71%) | $10.80 | $10.31 | 2.54 M | $1.37 B |
| 04/21/2025 | $10.30 | $10.44 (1.36%) | $10.49 | $10.04 | 2.72 M | $1.34 B |
| 04/17/2025 | $10.61 | $10.31 (-2.83%) | $10.79 | $10.26 | 2.95 M | $1.32 B |
| 04/16/2025 | $11.30 | $10.65 (-5.75%) | $11.38 | $10.59 | 2.69 M | $1.36 B |
| 04/15/2025 | $11.38 | $11.41 (0.26%) | $11.47 | $11.27 | 2.19 M | $1.46 B |
| 04/14/2025 | $11.39 | $11.44 (0.44%) | $11.47 | $11.19 | 2.28 M | $1.46 B |
| 04/11/2025 | $11.02 | $11.25 (2.09%) | $11.41 | $10.84 | 2.12 M | $1.44 B |
| 04/10/2025 | $11.88 | $10.97 (-7.66%) | $11.90 | $10.86 | 4.84 M | $1.40 B |
| 04/09/2025 | $11.48 | $12.03 (4.79%) | $12.25 | $11.45 | 8.36 M | $1.54 B |
| 04/08/2025 | $12.63 | $11.75 (-6.97%) | $12.81 | $11.65 | 4.46 M | $1.50 B |
| 04/07/2025 | $12.11 | $12.49 (3.14%) | $12.92 | $12.09 | 2.48 M | $1.60 B |
| 04/04/2025 | $12.74 | $12.65 (-0.71%) | $12.87 | $12.49 | 2.34 M | $1.62 B |
| 04/03/2025 | $12.77 | $12.85 (0.63%) | $13.02 | $12.71 | 2.53 M | $1.64 B |
| 04/02/2025 | $12.62 | $12.87 (1.98%) | $13.03 | $12.57 | 1.69 M | $1.65 B |
| 04/01/2025 | $12.95 | $12.71 (-1.85%) | $12.97 | $12.63 | 1.82 M | $1.63 B |
| 03/31/2025 | $13.43 | $12.97 (-3.43%) | $13.46 | $12.92 | 2.98 M | $1.66 B |
| 03/28/2025 | $13.72 | $13.68 (-0.29%) | $13.80 | $13.53 | 1.37 M | $1.75 B |
| 03/27/2025 | $13.64 | $13.72 (0.59%) | $13.91 | $13.55 | 1.21 M | $1.76 B |
| 03/26/2025 | $14.03 | $13.58 (-3.21%) | $14.08 | $13.54 | 1.32 M | $1.74 B |
| 03/25/2025 | $13.77 | $13.98 (1.53%) | $14.01 | $13.74 | 1.54 M | $1.79 B |
| 03/24/2025 | $13.95 | $13.84 (-0.79%) | $14.07 | $13.75 | 1.40 M | $1.77 B |
| 03/21/2025 | $13.65 | $13.82 (1.25%) | $13.84 | $13.56 | 3.37 M | $1.77 B |
| 03/20/2025 | $13.57 | $13.62 (0.37%) | $13.74 | $13.53 | 1.30 M | $1.74 B |
| 03/19/2025 | $13.90 | $13.64 (-1.87%) | $13.99 | $13.59 | 3.03 M | $1.75 B |
| 03/18/2025 | $13.60 | $13.90 (2.21%) | $13.93 | $13.46 | 2.11 M | $1.78 B |
| 03/17/2025 | $13.83 | $13.63 (-1.45%) | $13.90 | $13.60 | 1.55 M | $1.74 B |
| 03/14/2025 | $13.66 | $13.87 (1.54%) | $14.01 | $13.66 | 2.53 M | $1.77 B |
| 03/13/2025 | $13.78 | $13.69 (-0.65%) | $13.91 | $13.64 | 1.08 M | $1.75 B |
| 03/12/2025 | $13.74 | $13.74 (0%) | $13.89 | $13.65 | 2.79 M | $1.76 B |
| 03/11/2025 | $14.33 | $13.79 (-3.77%) | $14.39 | $13.78 | 3.46 M | $1.76 B |
| 03/10/2025 | $14.26 | $14.39 (0.91%) | $14.57 | $14.26 | 2.67 M | $1.84 B |
| 03/07/2025 | $14.52 | $14.40 (-0.83%) | $14.63 | $14.22 | 2.99 M | $1.84 B |
| 03/06/2025 | $14.17 | $14.34 (1.2%) | $14.43 | $13.90 | 17.76 M | $1.83 B |
| 03/05/2025 | $13.89 | $14.01 (0.86%) | $14.11 | $13.81 | 1.45 M | $1.79 B |
| 03/04/2025 | $13.47 | $13.88 (3.04%) | $13.99 | $13.39 | 2.48 M | $1.78 B |
| 03/03/2025 | $13.83 | $13.53 (-2.17%) | $13.92 | $13.48 | 2.01 M | $1.73 B |
| 02/28/2025 | $13.63 | $13.79 (1.17%) | $13.81 | $13.51 | 1.23 M | $1.76 B |
| 02/27/2025 | $13.60 | $13.58 (-0.15%) | $13.93 | $13.54 | 1.42 M | $1.74 B |
| 02/26/2025 | $13.50 | $13.69 (1.41%) | $13.85 | $13.42 | 2.21 M | $1.75 B |
| 02/25/2025 | $13.38 | $13.41 (0.22%) | $13.69 | $13.36 | 1.78 M | $1.72 B |
| 02/24/2025 | $13.20 | $13.42 (1.67%) | $13.53 | $13.15 | 2.03 M | $1.72 B |
| 02/21/2025 | $13.83 | $13.33 (-3.62%) | $14.05 | $13.29 | 2.87 M | $1.73 B |
| 02/20/2025 | $13.08 | $13.33 (1.91%) | $13.35 | $13.02 | 2.02 M | $1.73 B |
| 02/19/2025 | $12.90 | $13.09 (1.47%) | $13.38 | $12.76 | 2.89 M | $1.70 B |
| 02/18/2025 | $12.74 | $12.93 (1.49%) | $13.04 | $12.74 | 1.52 M | $1.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
