Free Trial

Dynavax Technologies (DVAX) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free DVAX Stock Alerts
$11.74
+0.02 (+0.17%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Dynavax Technologies Stock Price Performance

5 Day
Performance
+4.73%
1 Month
Performance
-3.69%
3 Month
Performance
-7.92%
6 Month
Performance
-17.44%
Year-To-Date
Performance
-16.02%
1 Year
Performance
+6.53%
Receive DVAX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dynavax Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

DVAX Stock Chart for Saturday, May, 4, 2024

DVAX Chart by TradingView

Dynavax Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$11.68$11.72
+0.34%		$11.83$11.521.45 million shs$1.53 billion
05/01/2024$11.37$11.68
+2.73%		$12.06$11.412.46 million shs$1.53 billion
04/30/2024$11.34$11.37
+0.26%		$11.44$11.241.34 million shs$1.49 billion
04/29/2024$11.21$11.34
+1.16%		$11.40$11.251.20 million shs$1.48 billion
04/26/2024$11.17$11.21
+0.36%		$11.26$11.031.88 million shs$1.47 billion
04/25/2024$11.42$11.17
-2.19%		$11.41$11.101.92 million shs$1.46 billion
04/24/2024$11.76$11.42
-2.89%		$11.73$11.351.46 million shs$1.49 billion
04/23/2024$11.84$11.76
-0.68%		$12.08$11.701.44 million shs$1.54 billion
04/22/2024$11.80$11.84
+0.34%		$12.01$11.722.58 million shs$1.55 billion
04/19/2024$11.34$11.80
+4.06%		$11.85$11.259.29 million shs$1.54 billion
04/18/2024$11.43$11.34
-0.79%		$11.37$11.212.18 million shs$1.48 billion
04/17/2024$11.49$11.43
-0.52%		$11.56$11.342.55 million shs$1.50 billion
04/16/2024$11.69$11.49
-1.71%		$11.62$11.472.02 million shs$1.50 billion
04/15/2024$11.84$11.69
-1.27%		$11.86$11.561.90 million shs$1.53 billion
04/12/2024$12.01$11.84
-1.42%		$12.02$11.761.94 million shs$1.53 billion
04/11/2024$11.95$12.01
+0.50%		$12.11$11.881.21 million shs$1.55 billion
04/10/2024$12.02$11.95
-0.58%		$12.03$11.801.81 million shs$1.55 billion
04/09/2024$12.05$12.02
-0.25%		$12.06$11.951.42 million shs$1.55 billion
04/08/2024$12.05$12.05$12.11$11.90907,531 shs$1.56 billion
04/05/2024$12.08$12.05
-0.25%		$12.17$11.921.13 million shs$1.56 billion
04/04/2024$12.19$12.08
-0.90%		$12.39$12.041.38 million shs$1.56 billion
04/03/2024$12.31$12.19
-0.97%		$12.33$12.121.25 million shs$1.58 billion
04/02/2024$12.58$12.31
-2.15%		$12.45$12.092.40 million shs$1.59 billion
04/01/2024$12.41$12.58
+1.37%		$12.67$12.251.52 million shs$1.63 billion
03/29/2024$12.41$12.41$12.52$12.341.53 million shs$1.60 billion
03/28/2024$12.41$12.41$12.52$12.341.53 million shs$1.60 billion
03/27/2024$12.37$12.41
+0.32%		$12.48$12.34829,909 shs$1.60 billion
03/26/2024$12.50$12.37
-1.04%		$12.64$12.351.07 million shs$1.60 billion
03/25/2024$12.29$12.50
+1.71%		$12.53$12.261.01 million shs$1.62 billion
03/22/2024$12.16$12.29
+1.07%		$12.37$12.141.01 million shs$1.59 billion
03/21/2024$12.10$12.16
+0.50%		$12.38$12.151.41 million shs$1.57 billion
03/20/2024$12.02$12.10
+0.67%		$12.15$11.911.87 million shs$1.56 billion
03/19/2024$11.70$12.02
+2.74%		$12.07$11.672.22 million shs$1.55 billion
03/18/2024$12.05$11.70
-2.90%		$12.02$11.652.39 million shs$1.51 billion
03/15/2024$12.02$12.05
+0.25%		$12.19$11.968.39 million shs$1.56 billion
03/14/2024$12.17$12.02
-1.23%		$12.18$11.901.81 million shs$1.55 billion
03/13/2024$12.64$12.17
-3.72%		$12.70$12.032.74 million shs$1.57 billion
03/12/2024$12.97$12.64
-2.54%		$12.95$12.631.72 million shs$1.63 billion
03/11/2024$13.14$12.97
-1.29%		$13.26$12.911.38 million shs$1.68 billion
03/08/2024$12.82$13.14
+2.50%		$13.27$12.911.43 million shs$1.70 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/07/2024$12.73$12.82
+0.71%		$12.93$12.581.64 million shs$1.66 billion
03/06/2024$12.57$12.73
+1.27%		$12.77$12.441.60 million shs$1.65 billion
03/05/2024$12.74$12.57
-1.33%		$12.77$12.531.48 million shs$1.64 billion
03/04/2024$12.76$12.74
-0.16%		$12.79$12.561.45 million shs$1.66 billion
03/01/2024$12.67$12.76
+0.71%		$12.91$12.631.49 million shs$1.67 billion
02/29/2024$12.95$12.67
-2.16%		$13.08$12.601.82 million shs$1.65 billion
02/28/2024$12.99$12.95
-0.31%		$13.09$12.851.23 million shs$1.69 billion
02/27/2024$13.14$12.99
-1.14%		$13.20$12.842.54 million shs$1.70 billion
02/26/2024$12.75$13.14
+3.06%		$13.19$12.642.91 million shs$1.72 billion
02/23/2024$12.44$12.75
+2.49%		$13.06$12.273.04 million shs$1.65 billion
02/22/2024$12.46$12.44
-0.16%		$12.61$12.302.20 million shs$1.61 billion
02/21/2024$12.28$12.46
+1.47%		$12.48$12.121.89 million shs$1.61 billion
02/20/2024$12.41$12.28
-1.05%		$12.44$12.081.93 million shs$1.59 billion
02/19/2024$12.41$12.41$12.58$12.331.66 million shs$1.60 billion
02/16/2024$12.48$12.41
-0.56%		$12.58$12.331.66 million shs$1.60 billion
02/15/2024$12.48$12.48$12.56$12.351.49 million shs$1.61 billion
02/14/2024$12.29$12.48
+1.55%		$12.50$12.211.57 million shs$1.61 billion
02/13/2024$12.82$12.29
-4.13%		$12.55$12.182.53 million shs$1.59 billion
02/12/2024$12.92$12.82
-0.77%		$12.94$12.781.54 million shs$1.66 billion
02/09/2024$12.88$12.92
+0.31%		$12.98$12.821.32 million shs$1.67 billion
02/08/2024$12.90$12.88
-0.16%		$12.94$12.801.57 million shs$1.66 billion
02/07/2024$12.98$12.90
-0.62%		$13.14$12.881.35 million shs$1.67 billion
02/06/2024$12.79$12.98
+1.49%		$13.02$12.681.40 million shs$1.68 billion
02/05/2024$12.75$12.79
+0.31%		$12.85$12.531.41 million shs$1.65 billion
02/02/2024$12.78$12.75
-0.23%		$12.81$12.691.34 million shs$1.65 billion

Related Companies:
This page (NASDAQ:DVAX) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
4 Cryptos BETTER than Bitcoin
True Market Insiders
The only AI company you should be looking at
Behind the Markets