-
5 DAY PERFORMANCE
+2.67% -
1 MONTH PERFORMANCE
-0.71% -
3 MONTH PERFORMANCE
-0.18% -
6 MONTH PERFORMANCE
-11.45% -
YEAR-TO-DATE PERFORMANCE
-20.31% -
1 YEAR PERFORMANCE
-24.58%
Dynavax Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.99 | $11.14 (1.36%) | $11.29 | $10.93 | 1.03 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 |
| 08/16/2024 | $11.40 | $11.20 (-1.75%) | $11.45 | $11.16 | 1.63 M | $1.47 B |
| 08/15/2024 | $11.42 | $11.34 (-0.7%) | $11.50 | $11.24 | 1.50 M | $1.48 B |
| 08/14/2024 | $11.10 | $11.27 (1.53%) | $11.30 | $10.90 | 1.25 M | $1.48 B |
| 08/13/2024 | $10.96 | $11.04 (0.73%) | $11.18 | $10.87 | 1.47 M | $1.45 B |
| 08/12/2024 | $11.10 | $10.90 (-1.8%) | $11.10 | $10.87 | 1.98 M | $1.43 B |
| 08/09/2024 | $10.67 | $11.10 (4.03%) | $11.11 | $10.59 | 2.98 M | $1.45 B |
| 08/08/2024 | $10.75 | $10.70 (-0.47%) | $10.90 | $10.62 | 2.40 M | $1.40 B |
| 08/07/2024 | $10.70 | $10.75 (0.47%) | $11.00 | $9.88 | 14.11 M | $1.41 B |
| 08/06/2024 | $10.02 | $10.05 (0.3%) | $10.27 | $9.74 | 2.22 M | $1.32 B |
| 08/05/2024 | $10.07 | $10.07 (0%) | $10.20 | $9.94 | 3.00 M | $1.32 B |
| 08/02/2024 | $10.59 | $10.53 (-0.57%) | $10.71 | $10.30 | 2.29 M | $1.37 B |
| 08/01/2024 | $11.14 | $10.91 (-2.06%) | $11.23 | $10.84 | 1.17 M | $1.42 B |
| 07/31/2024 | $11.43 | $11.19 (-2.1%) | $11.44 | $11.14 | 1.12 M | $1.46 B |
| 07/30/2024 | $11.53 | $11.39 (-1.21%) | $11.60 | $11.25 | 1.34 M | $1.48 B |
| 07/29/2024 | $11.57 | $11.57 (0%) | $11.68 | $11.47 | 984,044 | $1.51 B |
| 07/26/2024 | $11.60 | $11.61 (0.09%) | $11.70 | $11.50 | 1.34 M | $1.51 B |
| 07/25/2024 | $11.27 | $11.48 (1.86%) | $11.60 | $11.16 | 1.72 M | $1.49 B |
| 07/24/2024 | $10.92 | $11.20 (2.56%) | $11.31 | $10.88 | 1.48 M | $1.46 B |
| 07/23/2024 | $10.91 | $10.95 (0.37%) | $11.06 | $10.82 | 1.54 M | $1.43 B |
| 07/22/2024 | $10.30 | $10.92 (6.02%) | $10.93 | $10.27 | 1.76 M | $1.42 B |
| 07/19/2024 | $10.47 | $10.25 (-2.1%) | $10.47 | $10.23 | 1.44 M | $1.33 B |
| 07/18/2024 | $10.63 | $10.42 (-1.98%) | $10.71 | $10.41 | 1.79 M | $1.36 B |
| 07/17/2024 | $10.75 | $10.67 (-0.74%) | $10.86 | $10.58 | 1.40 M | $1.39 B |
| 07/16/2024 | $10.56 | $10.87 (2.94%) | $10.95 | $10.56 | 1.89 M | $1.42 B |
| 07/15/2024 | $10.76 | $10.56 (-1.86%) | $10.88 | $10.52 | 1.04 M | $1.37 B |
| 07/12/2024 | $10.64 | $10.75 (1.03%) | $10.89 | $10.50 | 1.86 M | $1.40 B |
| 07/11/2024 | $10.66 | $10.51 (-1.41%) | $10.81 | $10.41 | 3.57 M | $1.37 B |
| 07/10/2024 | $10.96 | $10.60 (-3.28%) | $11.01 | $10.48 | 3.90 M | $1.38 B |
| 07/09/2024 | $11.15 | $10.98 (-1.52%) | $11.18 | $10.96 | 2.39 M | $1.43 B |
| 07/08/2024 | $11.27 | $11.18 (-0.8%) | $11.29 | $11.04 | 2.44 M | $1.46 B |
| 07/05/2024 | $11.01 | $11.25 (2.18%) | $11.29 | $10.92 | 1.17 M | $1.46 B |
| 07/03/2024 | $11.14 | $11.02 (-1.08%) | $11.19 | $11.02 | 897,963 | $1.43 B |
| 07/02/2024 | $11.17 | $11.08 (-0.81%) | $11.35 | $11.05 | 1.53 M | $1.44 B |
| 07/01/2024 | $11.19 | $11.16 (-0.27%) | $11.48 | $11.08 | 1.39 M | $1.45 B |