5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+1.54%
3 MONTH PERFORMANCE
-27.56%
6 MONTH PERFORMANCE
-23.77%
YEAR-TO-DATE PERFORMANCE
-22.40%
1 YEAR PERFORMANCE
-11.75%
Dynavax Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $9.94 | $9.91 (-0.3%) | $10.03 | $9.77 | 4.83 M | $1.24 B |
| 06/26/2025 | $9.85 | $9.94 (0.91%) | $9.94 | $9.76 | 987.41 K | $1.24 B |
| 06/25/2025 | $9.91 | $9.86 (-0.5%) | $9.91 | $9.74 | 1.27 M | $1.23 B |
| 06/24/2025 | $9.88 | $9.91 (0.3%) | $9.99 | $9.73 | 1.13 M | $1.24 B |
| 06/23/2025 | $10.00 | $9.77 (-2.3%) | $10.04 | $9.65 | 1.32 M | $1.22 B |
| 06/20/2025 | $10.37 | $9.99 (-3.66%) | $10.38 | $9.91 | 5.23 M | $1.25 B |
| 06/18/2025 | $9.99 | $10.30 (3.1%) | $10.68 | $9.89 | 3.06 M | $1.29 B |
| 06/17/2025 | $10.11 | $9.99 (-1.19%) | $10.31 | $9.98 | 1.96 M | $1.25 B |
| 06/16/2025 | $10.29 | $10.17 (-1.17%) | $10.45 | $10.14 | 1.62 M | $1.27 B |
| 06/13/2025 | $10.27 | $10.27 (0%) | $10.42 | $10.21 | 1.12 M | $1.28 B |
| 06/12/2025 | $10.07 | $10.40 (3.28%) | $10.48 | $10.06 | 1.07 M | $1.30 B |
| 06/11/2025 | $10.42 | $10.18 (-2.3%) | $10.48 | $10.18 | 1.30 M | $1.27 B |
| 06/10/2025 | $10.31 | $10.43 (1.16%) | $10.46 | $10.11 | 1.52 M | $1.30 B |
| 06/09/2025 | $10.23 | $10.28 (0.49%) | $10.49 | $10.15 | 1.37 M | $1.28 B |
| 06/06/2025 | $10.09 | $10.24 (1.49%) | $10.25 | $10.00 | 1.41 M | $1.28 B |
| 06/05/2025 | $9.81 | $9.95 (1.43%) | $10.05 | $9.80 | 1.26 M | $1.24 B |
| 06/04/2025 | $9.98 | $9.89 (-0.9%) | $10.12 | $9.75 | 1.44 M | $1.23 B |
| 06/03/2025 | $9.85 | $10.01 (1.62%) | $10.04 | $9.68 | 1.73 M | $1.25 B |
| 06/02/2025 | $9.81 | $9.84 (0.31%) | $10.00 | $9.74 | 1.62 M | $1.23 B |
| 05/30/2025 | $9.72 | $9.79 (0.72%) | $9.87 | $9.59 | 1.94 M | $1.22 B |
| 05/29/2025 | $9.60 | $9.76 (1.67%) | $9.85 | $9.50 | 2.05 M | $1.22 B |
| 05/28/2025 | $9.83 | $9.50 (-3.36%) | $9.83 | $9.49 | 2.31 M | $1.19 B |
| 05/27/2025 | $9.90 | $9.78 (-1.21%) | $9.94 | $9.78 | 1.33 M | $1.22 B |
| 05/23/2025 | $9.70 | $9.80 (1.03%) | $9.84 | $9.61 | 1.35 M | $1.22 B |
| 05/22/2025 | $9.85 | $9.82 (-0.3%) | $10.06 | $9.81 | 1.41 M | $1.23 B |
| 05/21/2025 | $10.31 | $9.90 (-3.98%) | $10.35 | $9.87 | 2.52 M | $1.24 B |
| 05/20/2025 | $9.83 | $10.42 (6%) | $10.44 | $9.79 | 2.36 M | $1.30 B |
| 05/19/2025 | $9.62 | $9.83 (2.18%) | $9.89 | $9.62 | 1.52 M | $1.23 B |
| 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 |
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.
