Get the Stockscreener App
11.21
0.36%
+0.04
Dynavax Technologies Corp. Stock (DVAX) Price History
The historical daily chart and data for Dynavax Technologies Corp. stock (DVAX), show that the latest closing stock price as of April 26, 2024, is $11.21.
- Dynavax Technologies Corp. all-time high stock price is $32.49, occurred on September 14, 2015.
- The lowest Dynavax Technologies Corp. stock price recorded was $1.80 on March 16, 2020. Since then, Dynavax Technologies Corp.'s stock price has risen over 522.78% to $11.21 now.
- The 52-week high stock price for DVAX is $15.15, representing a 35.15% increase from the current share price, occurred on November 03, 2023.
- The 52-week low stock price for DVAX is $10.06, indicating a -10.26% decrease from the current share price, occurred on May 03, 2023.
- The closing price of Dynavax Technologies Corp. (DVAX) stock in the beginning of 2023 was $13.88. The stock closed the year at $10.64, a loss of over -23.34% for the year.
The table below shows more information about DVAX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $11.26 | $11.03 | $0.23 | 1,591,024.0 | +0.36% |
| Apr 25, 2024 | $11.41 | $11.10 | $0.31 | 1,882,149.0 | -2.19% |
| Apr 24, 2024 | $11.75 | $11.35 | $0.40 | 1,274,565.0 | -2.89% |
| Apr 23, 2024 | $12.08 | $11.70 | $0.385 | 1,359,914.0 | -0.68% |
| Apr 22, 2024 | $12.01 | $11.72 | $0.29 | 1,943,695.0 | +0.34% |
| Apr 19, 2024 | $11.86 | $11.25 | $0.61 | 7,018,782.0 | +4.06% |
| Apr 18, 2024 | $11.37 | $11.21 | $0.16 | 2,135,103.0 | -0.79% |
| Apr 17, 2024 | $11.56 | $11.34 | $0.225 | 2,535,655.0 | -0.52% |
| Apr 16, 2024 | $11.62 | $11.47 | $0.15 | 1,818,786.0 | -1.71% |
| Apr 15, 2024 | $11.86 | $11.55 | $0.31 | 1,901,410.0 | -1.27% |
| Apr 12, 2024 | $12.02 | $11.76 | $0.255 | 1,941,201.0 | -1.42% |
| Apr 11, 2024 | $12.11 | $11.88 | $0.23 | 1,208,467.0 | +0.50% |
| Apr 10, 2024 | $12.03 | $11.80 | $0.2299 | 1,820,872.0 | -0.58% |
| Apr 09, 2024 | $12.06 | $11.95 | $0.11 | 1,444,912.0 | -0.29% |
| Apr 08, 2024 | $12.11 | $11.90 | $0.205 | 714,705.0 | +0.04% |
| Apr 05, 2024 | $12.17 | $11.92 | $0.25 | 1,134,366.0 | -0.25% |
| Apr 04, 2024 | $12.39 | $12.04 | $0.35 | 1,376,530.0 | -0.90% |
| Apr 03, 2024 | $12.34 | $12.12 | $0.215 | 1,248,774.0 | -0.97% |
| Apr 02, 2024 | $12.50 | $12.09 | $0.41 | 2,400,437.0 | -2.15% |
| Apr 01, 2024 | $12.67 | $12.25 | $0.42 | 1,520,489.0 | +1.37% |
Dynavax Technologies Corp. Stock (DVAX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dynavax Technologies Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DVAX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dynavax Technologies Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dynavax Technologies Corp. Stock (DVAX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $12.67 | $11.03 | $1.64 | 39,862,860.0 | -9.67% |
| Mar, 2024 | $13.27 | $11.65 | $1.62 | 38,246,800.0 | -2.05% |
| Feb, 2024 | $13.20 | $12.08 | $1.12 | 37,239,045.0 | -1.93% |
| Jan, 2024 | $15.01 | $12.87 | $2.14 | 46,642,810.0 | -7.58% |
Dynavax Technologies Corp. Stock (DVAX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.34 | $13.06 | $1.28 | 33,101,971.0 | +2.04% |
| Nov, 2023 | $15.15 | $12.86 | $2.29 | 32,983,326.0 | -3.59% |
| Oct, 2023 | $15.09 | $13.65 | $1.44 | 34,322,795.0 | -3.79% |
| Sep, 2023 | $14.85 | $13.18 | $1.67 | 30,227,987.0 | +2.86% |
| Aug, 2023 | $15.12 | $13.30 | $1.82 | 43,249,550.0 | +2.64% |
| Jul, 2023 | $14.48 | $12.27 | $2.21 | 32,502,756.0 | +8.28% |
| Jun, 2023 | $13.24 | $11.25 | $1.99 | 36,955,587.0 | +13.04% |
| May, 2023 | $11.49 | $10.06 | $1.43 | 28,276,396.0 | +9.80% |
| Apr, 2023 | $11.39 | $9.72 | $1.67 | 20,006,092.0 | +6.12% |
| Mar, 2023 | $10.54 | $9.42 | $1.12 | 33,569,079.0 | -4.76% |
| Feb, 2023 | $12.02 | $10.12 | $1.90 | 30,501,387.0 | -9.49% |
| Jan, 2023 | $12.00 | $9.98 | $2.02 | 26,978,616.0 | +6.95% |
Dynavax Technologies Corp. Stock (DVAX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.80 | $10.21 | $2.59 | 41,598,920.0 | -14.26% |
| Nov, 2022 | $13.50 | $11.00 | $2.50 | 36,351,019.0 | +8.38% |
| Oct, 2022 | $11.93 | $10.30 | $1.63 | 36,615,398.0 | +9.67% |
| Sep, 2022 | $12.17 | $9.81 | $2.36 | 40,549,461.0 | -8.98% |
| Aug, 2022 | $17.48 | $10.95 | $6.53 | 65,230,797.0 | -20.24% |
| Jul, 2022 | $15.50 | $12.28 | $3.22 | 26,576,440.0 | +14.22% |
| Jun, 2022 | $12.99 | $9.79 | $3.20 | 46,375,594.0 | +6.16% |
| May, 2022 | $12.48 | $7.26 | $5.22 | 105,507,189.0 | +34.31% |
| Apr, 2022 | $11.68 | $8.75 | $2.93 | 28,469,650.0 | -18.54% |
| Mar, 2022 | $13.02 | $9.53 | $3.49 | 40,467,886.0 | -11.58% |
| Feb, 2022 | $13.56 | $10.90 | $2.66 | 29,998,562.0 | -5.47% |
| Jan, 2022 | $14.84 | $11.12 | $3.72 | 38,449,626.0 | -7.82% |
1.69%
1.28%
Cap:
|
Volume (24h):