Dynavax Technologies (DVAX) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free DVAX Stock Alerts $11.42 -0.34 (-2.89%) (As of 08:53 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Dynavax Technologies Stock Price Performance5 Day Performance-3.22%1 Month Performance-8.64%3 Month Performance-16.95%6 Month Performance-18.08%Year-To-Date Performance-18.31%1 Year Performance+6.43% 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 Email Address Ad DTIA new way to collect income from stocksMost people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively… Click here to see me place one of these trades LIVE on camera. DVAX Stock Chart for Thursday, April, 25, 2024 DVAX Chart by TradingView Dynavax Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/24/2024$11.76$11.42-2.89%$11.73$11.351.46 million shs$1.49 billion04/23/2024$11.84$11.76-0.68%$12.08$11.701.44 million shs$1.54 billion04/22/2024$11.80$11.84+0.34%$12.01$11.722.58 million shs$1.55 billion04/19/2024$11.34$11.80+4.06%$11.85$11.259.29 million shs$1.54 billion04/18/2024$11.43$11.34-0.79%$11.37$11.212.18 million shs$1.48 billion04/17/2024$11.49$11.43-0.52%$11.56$11.342.55 million shs$1.50 billion Get the Latest News and Ratings for DVAX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Dynavax Technologies and its competitors with MarketBeat's FREE daily newsletter. 04/16/2024$11.69$11.49-1.71%$11.62$11.472.02 million shs$1.50 billion04/15/2024$11.84$11.69-1.27%$11.86$11.561.90 million shs$1.53 billion04/12/2024$12.01$11.84-1.42%$12.02$11.761.94 million shs$1.53 billion04/11/2024$11.95$12.01+0.50%$12.11$11.881.21 million shs$1.55 billion04/10/2024$12.02$11.95-0.58%$12.03$11.801.81 million shs$1.55 billion04/09/2024$12.05$12.02-0.25%$12.06$11.951.42 million shs$1.55 billion04/08/2024$12.05$12.05$12.11$11.90907,531 shs$1.56 billion04/05/2024$12.08$12.05-0.25%$12.17$11.921.13 million shs$1.56 billion04/04/2024$12.19$12.08-0.90%$12.39$12.041.38 million shs$1.56 billion04/03/2024$12.31$12.19-0.97%$12.33$12.121.25 million shs$1.58 billion04/02/2024$12.58$12.31-2.15%$12.45$12.092.40 million shs$1.59 billion04/01/2024$12.41$12.58+1.37%$12.67$12.251.52 million shs$1.63 billion03/29/2024$12.41$12.41$12.52$12.341.53 million shs$1.60 billion03/28/2024$12.41$12.41$12.52$12.341.53 million shs$1.60 billion03/27/2024$12.37$12.41+0.32%$12.48$12.34829,909 shs$1.60 billion03/26/2024$12.50$12.37-1.04%$12.64$12.351.07 million shs$1.60 billion03/25/2024$12.29$12.50+1.71%$12.53$12.261.01 million shs$1.62 billion03/22/2024$12.16$12.29+1.07%$12.37$12.141.01 million shs$1.59 billion03/21/2024$12.10$12.16+0.50%$12.38$12.151.41 million shs$1.57 billion03/20/2024$12.02$12.10+0.67%$12.15$11.911.87 million shs$1.56 billion03/19/2024$11.70$12.02+2.74%$12.07$11.672.22 million shs$1.55 billion03/18/2024$12.05$11.70-2.90%$12.02$11.652.39 million shs$1.51 billion03/15/2024$12.02$12.05+0.25%$12.19$11.968.39 million shs$1.56 billion03/14/2024$12.17$12.02-1.23%$12.18$11.901.81 million shs$1.55 billion03/13/2024$12.64$12.17-3.72%$12.70$12.032.74 million shs$1.57 billion03/12/2024$12.97$12.64-2.54%$12.95$12.631.72 million shs$1.63 billion03/11/2024$13.14$12.97-1.29%$13.26$12.911.38 million shs$1.68 billion03/08/2024$12.82$13.14+2.50%$13.27$12.911.43 million shs$1.70 billion03/07/2024$12.73$12.82+0.71%$12.93$12.581.64 million shs$1.66 billion03/06/2024$12.57$12.73+1.27%$12.77$12.441.60 million shs$1.65 billion03/05/2024$12.74$12.57-1.33%$12.77$12.531.48 million shs$1.64 billion03/04/2024$12.76$12.74-0.16%$12.79$12.561.45 million shs$1.66 billion03/01/2024$12.67$12.76+0.71%$12.91$12.631.49 million shs$1.67 billion02/29/2024$12.95$12.67-2.16%$13.08$12.601.82 million shs$1.65 billionA new way to collect income from stocks (Ad)Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively… Click here to see me place one of these trades LIVE on camera.02/28/2024$12.99$12.95-0.31%$13.09$12.851.23 million shs$1.69 billion02/27/2024$13.14$12.99-1.14%$13.20$12.842.54 million shs$1.70 billion02/26/2024$12.75$13.14+3.06%$13.19$12.642.91 million shs$1.72 billion02/23/2024$12.44$12.75+2.49%$13.06$12.273.04 million shs$1.65 billion02/22/2024$12.46$12.44-0.16%$12.61$12.302.20 million shs$1.61 billion02/21/2024$12.28$12.46+1.47%$12.48$12.121.89 million shs$1.61 billion02/20/2024$12.41$12.28-1.05%$12.44$12.081.93 million shs$1.59 billion02/19/2024$12.41$12.41$12.58$12.331.66 million shs$1.60 billion02/16/2024$12.48$12.41-0.56%$12.58$12.331.66 million shs$1.60 billion02/15/2024$12.48$12.48$12.56$12.351.49 million shs$1.61 billion02/14/2024$12.29$12.48+1.55%$12.50$12.211.57 million shs$1.61 billion02/13/2024$12.82$12.29-4.13%$12.55$12.182.53 million shs$1.59 billion02/12/2024$12.92$12.82-0.77%$12.94$12.781.54 million shs$1.66 billion02/09/2024$12.88$12.92+0.31%$12.98$12.821.32 million shs$1.67 billion02/08/2024$12.90$12.88-0.16%$12.94$12.801.57 million shs$1.66 billion02/07/2024$12.98$12.90-0.62%$13.14$12.881.35 million shs$1.67 billion02/06/2024$12.79$12.98+1.49%$13.02$12.681.40 million shs$1.68 billion02/05/2024$12.75$12.79+0.31%$12.85$12.531.41 million shs$1.65 billion02/02/2024$12.78$12.75-0.23%$12.81$12.691.34 million shs$1.65 billion02/01/2024$12.92$12.78-1.08%$12.94$12.682.58 million shs$1.65 billion01/31/2024$13.04$12.92-0.92%$13.18$12.871.95 million shs$1.67 billion01/30/2024$13.40$13.04-2.69%$13.36$13.001.87 million shs$1.69 billion01/29/2024$13.32$13.40+0.60%$13.41$13.002.29 million shs$1.73 billion01/26/2024$13.75$13.32-3.13%$13.80$13.301.54 million shs$1.72 billion01/25/2024$13.94$13.75-1.36%$14.10$13.691.35 million shs$1.78 billion01/24/2024$14.26$13.94-2.24%$14.30$13.93971,192 shs$1.80 billion Related Companies: IRWD Stock Chart LGND Stock Chart GERN Stock Chart MNKD Stock Chart PRTA Stock Chart INVA Stock Chart OPK Stock Chart LXRX Stock Chart URGN Stock Chart PBYI Stock Chart Receive DVAX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Dynavax Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:DVAX) was last updated on 4/25/2024 by MarketBeat.com Staff From Our PartnersThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingThe A.I. story nobody is telling you (Read ASAP)TradeSmithThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarHe Is Giving Away BitcoinCrypto Swap ProfitsYour Money is Not SafeAmerican AlternativeBitcoin Rockets To Record High But Buy THIS InsteadParadigm Presstop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)Traders AgencyRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority Gold Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Dynavax Technologies Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.