5 DAY PERFORMANCE
-11.39%
1 MONTH PERFORMANCE
+2.49%
3 MONTH PERFORMANCE
-1.77%
6 MONTH PERFORMANCE
+16.32%
YEAR-TO-DATE PERFORMANCE
-0.08%
1 YEAR PERFORMANCE
+0.95%
Dynavax Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.74 | $13.74 (0%) | $13.89 | $13.65 | 2.70 M | $1.76 B |
| 03/11/2025 | $14.33 | $13.79 (-3.77%) | $14.39 | $13.78 | 3.46 M | $1.76 B |
| 03/10/2025 | $14.26 | $14.39 (0.91%) | $14.57 | $14.26 | 2.67 M | $1.84 B |
| 03/07/2025 | $14.52 | $14.40 (-0.83%) | $14.63 | $14.22 | 2.99 M | $1.84 B |
| 03/06/2025 | $14.17 | $14.34 (1.2%) | $14.43 | $13.90 | 17.76 M | $1.83 B |
| 03/05/2025 | $13.89 | $14.01 (0.86%) | $14.11 | $13.81 | 1.45 M | $1.79 B |
| 03/04/2025 | $13.47 | $13.88 (3.04%) | $13.99 | $13.39 | 2.48 M | $1.78 B |
| 03/03/2025 | $13.83 | $13.53 (-2.17%) | $13.92 | $13.48 | 2.01 M | $1.73 B |
| 02/28/2025 | $13.63 | $13.79 (1.17%) | $13.81 | $13.51 | 1.23 M | $1.76 B |
| 02/27/2025 | $13.60 | $13.58 (-0.15%) | $13.93 | $13.54 | 1.42 M | $1.74 B |
| 02/26/2025 | $13.50 | $13.69 (1.41%) | $13.85 | $13.42 | 2.21 M | $1.75 B |
| 02/25/2025 | $13.38 | $13.41 (0.22%) | $13.69 | $13.36 | 1.78 M | $1.72 B |
| 02/24/2025 | $13.20 | $13.42 (1.67%) | $13.53 | $13.15 | 2.03 M | $1.72 B |
| 02/21/2025 | $13.83 | $13.33 (-3.62%) | $14.05 | $13.29 | 2.87 M | $1.73 B |
| 02/20/2025 | $13.08 | $13.33 (1.91%) | $13.35 | $13.02 | 2.02 M | $1.73 B |
| 02/19/2025 | $12.90 | $13.09 (1.47%) | $13.38 | $12.76 | 2.89 M | $1.70 B |
| 02/18/2025 | $12.74 | $12.93 (1.49%) | $13.04 | $12.74 | 1.52 M | $1.68 B |
| 02/14/2025 | $12.66 | $12.82 (1.26%) | $12.91 | $12.55 | 924,411 | $1.68 B |
| 02/13/2025 | $12.67 | $12.69 (0.16%) | $12.88 | $12.53 | 1.62 M | $1.66 B |
| 02/12/2025 | $12.48 | $12.45 (-0.24%) | $12.49 | $12.10 | 1.95 M | $1.63 B |
| 02/11/2025 | $12.05 | $12.70 (5.39%) | $12.70 | $11.81 | 3.33 M | $1.67 B |
| 02/10/2025 | $13.03 | $13.20 (1.3%) | $13.34 | $13.03 | 1.08 M | $1.73 B |
| 02/07/2025 | $13.09 | $13.15 (0.46%) | $13.20 | $12.97 | 1.60 M | $1.72 B |
| 02/06/2025 | $13.18 | $13.11 (-0.53%) | $13.19 | $12.99 | 1.46 M | $1.72 B |
| 02/05/2025 | $13.00 | $13.16 (1.23%) | $13.26 | $13.00 | 1.46 M | $1.73 B |
| 02/04/2025 | $12.90 | $13.00 (0.78%) | $13.08 | $12.72 | 1.17 M | $1.70 B |
| 02/03/2025 | $12.79 | $12.94 (1.17%) | $13.05 | $12.73 | 1.21 M | $1.70 B |
| 01/31/2025 | $13.03 | $13.05 (0.15%) | $13.19 | $12.91 | 1.11 M | $1.71 B |
| 01/30/2025 | $13.02 | $13.01 (-0.08%) | $13.18 | $12.96 | 1.64 M | $1.71 B |
| 01/29/2025 | $12.96 | $12.98 (0.15%) | $13.31 | $12.92 | 1.74 M | $1.70 B |
| 01/28/2025 | $12.62 | $12.94 (2.54%) | $12.99 | $12.56 | 2.80 M | $1.70 B |
| 01/27/2025 | $12.68 | $12.56 (-0.95%) | $13.14 | $12.50 | 1.80 M | $1.65 B |
| 01/24/2025 | $12.76 | $12.74 (-0.16%) | $13.08 | $12.54 | 1.89 M | $1.67 B |
| 01/23/2025 | $12.44 | $12.80 (2.89%) | $12.83 | $12.30 | 2.39 M | $1.68 B |
| 01/22/2025 | $12.64 | $12.42 (-1.74%) | $12.71 | $12.40 | 1.13 M | $1.63 B |
| 01/21/2025 | $12.51 | $12.68 (1.36%) | $12.71 | $12.46 | 1.83 M | $1.66 B |
| 01/17/2025 | $12.44 | $12.45 (0.08%) | $12.53 | $12.21 | 1.25 M | $1.63 B |
| 01/16/2025 | $12.41 | $12.39 (-0.16%) | $12.51 | $12.30 | 1.33 M | $1.62 B |
| 01/15/2025 | $12.68 | $12.48 (-1.58%) | $12.68 | $12.27 | 1.77 M | $1.64 B |
| 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 |
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.
