5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
-3.70%
3 MONTH PERFORMANCE
+15.99%
6 MONTH PERFORMANCE
+18.18%
YEAR-TO-DATE PERFORMANCE
-2.27%
1 YEAR PERFORMANCE
-10.41%
Dynavax Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $12.70 | $12.48 (-1.73%) | $12.74 | $12.31 | 1.46 M | $1.64 B |
| 01/13/2025 | $12.02 | $12.48 (3.83%) | $12.64 | $12.02 | 1.67 M | $1.64 B |
| 01/10/2025 | $12.44 | $12.63 (1.53%) | $12.65 | $12.27 | 1.71 M | $1.66 B |
| 01/08/2025 | $12.80 | $12.62 (-1.41%) | $12.87 | $12.56 | 5.45 M | $1.65 B |
| 01/07/2025 | $12.76 | $12.83 (0.55%) | $13.12 | $12.66 | 1.64 M | $1.68 B |
| 01/06/2025 | $12.88 | $12.76 (-0.93%) | $13.17 | $12.60 | 2.14 M | $1.67 B |
| 01/03/2025 | $12.99 | $12.94 (-0.38%) | $13.14 | $12.86 | 1.74 M | $1.70 B |
| 01/02/2025 | $12.87 | $12.90 (0.23%) | $13.06 | $12.78 | 922,100 | $1.69 B |
| 12/31/2024 | $12.85 | $12.77 (-0.62%) | $13.04 | $12.76 | 948,103 | $1.67 B |
| 12/30/2024 | $12.83 | $12.83 (0%) | $13.05 | $12.83 | 2.16 M | $1.68 B |
| 12/27/2024 | $13.02 | $13.00 (-0.15%) | $13.09 | $12.89 | 1.17 M | $1.70 B |
| 12/26/2024 | $12.77 | $13.03 (2.04%) | $13.12 | $12.76 | 914,843 | $1.71 B |
| 12/24/2024 | $12.82 | $12.84 (0.16%) | $12.88 | $12.73 | 332,200 | $1.68 B |
| 12/23/2024 | $12.77 | $12.83 (0.47%) | $12.93 | $12.72 | 1.08 M | $1.68 B |
| 12/20/2024 | $12.69 | $12.72 (0.24%) | $12.95 | $12.68 | 4.03 M | $1.67 B |
| 12/19/2024 | $12.86 | $12.76 (-0.78%) | $12.91 | $12.57 | 1.74 M | $1.67 B |
| 12/18/2024 | $12.95 | $12.77 (-1.39%) | $13.02 | $12.54 | 1.79 M | $1.67 B |
| 12/17/2024 | $12.74 | $12.90 (1.26%) | $12.99 | $12.71 | 2.39 M | $1.69 B |
| 12/16/2024 | $12.96 | $12.85 (-0.85%) | $13.10 | $12.83 | 1.26 M | $1.69 B |
| 12/13/2024 | $13.00 | $12.96 (-0.31%) | $13.13 | $12.66 | 1.38 M | $1.70 B |
| 12/12/2024 | $12.88 | $12.99 (0.85%) | $13.17 | $12.84 | 1.23 M | $1.70 B |
| 12/11/2024 | $12.88 | $12.91 (0.23%) | $13.01 | $12.85 | 897,117 | $1.69 B |
| 12/10/2024 | $12.90 | $12.85 (-0.39%) | $13.05 | $12.81 | 1.23 M | $1.69 B |
| 12/09/2024 | $12.69 | $12.84 (1.18%) | $13.02 | $12.69 | 860,000 | $1.68 B |
| 12/06/2024 | $12.88 | $12.85 (-0.23%) | $13.06 | $12.77 | 1.06 M | $1.69 B |
| 12/05/2024 | $12.82 | $12.83 (0.08%) | $12.96 | $12.65 | 1.25 M | $1.68 B |
| 12/04/2024 | $12.78 | $12.89 (0.86%) | $13.05 | $12.73 | 1.10 M | $1.69 B |
| 12/03/2024 | $12.96 | $12.79 (-1.31%) | $13.09 | $12.78 | 1.17 M | $1.68 B |
| 12/02/2024 | $12.80 | $13.04 (1.87%) | $13.06 | $12.76 | 2.69 M | $1.71 B |
| 11/29/2024 | $12.95 | $12.86 (-0.69%) | $12.95 | $12.76 | 611,129 | $1.69 B |
| 11/27/2024 | $12.73 | $12.91 (1.41%) | $12.99 | $12.67 | 2.03 M | $1.69 B |
| 11/26/2024 | $12.44 | $12.66 (1.77%) | $12.77 | $12.41 | 1.54 M | $1.66 B |
| 11/25/2024 | $12.50 | $12.49 (-0.08%) | $12.83 | $12.45 | 2.00 M | $1.64 B |
| 11/22/2024 | $12.32 | $12.42 (0.81%) | $12.58 | $12.32 | 902,686 | $1.63 B |
| 11/21/2024 | $12.26 | $12.36 (0.82%) | $12.45 | $12.11 | 1.87 M | $1.62 B |
| 11/20/2024 | $12.01 | $12.17 (1.33%) | $12.24 | $11.75 | 1.35 M | $1.60 B |
| 11/19/2024 | $11.75 | $12.01 (2.21%) | $12.09 | $11.51 | 1.44 M | $1.57 B |
| 11/18/2024 | $12.18 | $11.69 (-4.02%) | $12.36 | $11.60 | 3.23 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 |