Dynavax Technologies Stock Price History

DVAX Stock  USD 10.27  0.11  1.08%   
Below is the normalized historical share price chart for Dynavax Technologies extending back to February 19, 2004. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Dynavax Technologies stands at 10.27, as last reported on the 4th of July, with the highest price reaching 10.31 and the lowest price hitting 10.12 during the day.
IPO Date
19th of February 2004
200 Day MA
11.8749
50 Day MA
10.1942
Beta
1.044
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Dynavax Stock, it is important to understand the factors that can impact its price. Dynavax Technologies secures Sharpe Ratio (or Efficiency) of -0.0915, which denotes the company had a -0.0915 % return per unit of risk over the last 3 months. Dynavax Technologies exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Dynavax Technologies' Standard Deviation of 2.9, variance of 8.44, and Mean Deviation of 2.11 to check the risk estimate we provide.
At this time, Dynavax Technologies' Total Stockholder Equity is fairly stable compared to the past year. Common Stock Shares Outstanding is likely to rise to about 140 M in 2025, whereas Common Stock is likely to drop slightly above 86.2 K in 2025. . Dynavax Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0915

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsDVAX

Estimated Market Risk

 3.0
  actual daily
26
74% of assets are more volatile

Expected Return

 -0.27
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.09
  actual daily
0
Most of other assets perform better
Based on monthly moving average Dynavax Technologies is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Dynavax Technologies by adding Dynavax Technologies to a well-diversified portfolio.
Price Book
2.2978
Enterprise Value Ebitda
30.916
Price Sales
4.1858
Shares Float
101.7 M
Wall Street Target Price
23.275

Dynavax Technologies Stock Price History Chart

There are several ways to analyze Dynavax Stock price data. The simplest method is using a basic Dynavax candlestick price chart, which shows Dynavax Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceApril 9, 202512.03
Lowest PriceMay 14, 20259.4

Dynavax Technologies July 4, 2025 Stock Price Synopsis

Various analyses of Dynavax Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Dynavax Stock. It can be used to describe the percentage change in the price of Dynavax Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Dynavax Stock.
Dynavax Technologies Price Action Indicator 0.11 
Dynavax Technologies Price Daily Balance Of Power 0.58 
Dynavax Technologies Price Rate Of Daily Change 1.01 

Dynavax Technologies July 4, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Dynavax Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Dynavax Technologies intraday prices and daily technical indicators to check the level of noise trading in Dynavax Stock and then apply it to test your longer-term investment strategies against Dynavax.

Dynavax Stock Price History Data

The price series of Dynavax Technologies for the period between Sat, Apr 5, 2025 and Fri, Jul 4, 2025 has a statistical range of 3.57 with a coefficient of variation of 9.01. Under current investment horizon, the daily prices are spread out with arithmetic mean of 10.56. The median price for the last 90 days is 10.27. The company completed 1:10 stock split on 10th of November 2014.
OpenHighLowCloseVolume
07/04/2025
 10.13  10.31  10.12  10.27 
07/03/2025
 10.13  10.31  10.12  10.27  511,141 
07/02/2025
 10.03  10.24  9.97  10.16  1,431,192 
07/01/2025
 9.87  10.38  9.79  10.06  1,332,501 
06/30/2025 9.89  10.13  9.81  9.92  1,452,543 
06/27/2025
 9.94  10.03  9.77  9.91  4,832,261 
06/26/2025
 9.85  9.94  9.76  9.94  936,110 
06/25/2025
 9.91  9.91  9.74  9.86  1,268,460 
06/24/2025
 9.88  9.99  9.73  9.91  1,125,834 
06/23/2025
 10.00  10.04  9.65  9.77  1,318,547 
06/20/2025
 10.37  10.38  9.91  9.99  5,233,687 
06/18/2025
 9.99  10.68  9.89  10.30  3,059,180 
06/17/2025
 10.11  10.31  9.98  9.99  1,955,654 
06/16/2025
 10.29  10.45  10.14  10.17  1,622,165 
06/13/2025
 10.27  10.42  10.21  10.27  1,120,118 
06/12/2025 10.07  10.48  10.06  10.40  1,073,508 
06/11/2025 10.42  10.48  10.18  10.18  1,301,870 
06/10/2025
 10.31  10.46  10.11  10.43  1,524,504 
06/09/2025 10.23  10.49  10.15  10.28  1,369,139 
06/06/2025
 10.09  10.25  10.00  10.24  1,408,814 
06/05/2025
 9.81  10.05  9.80  9.95  1,259,805 
06/04/2025 9.98  10.12  9.75  9.89  1,439,541 
06/03/2025
 9.85  10.04  9.68  10.01  1,731,566 
06/02/2025 9.81  10.00  9.74  9.84  1,616,426 
05/30/2025
 9.72  9.87  9.59  9.79  1,937,331 
05/29/2025
 9.60  9.85  9.50  9.76  2,053,593 
05/28/2025
 9.83  9.83  9.49  9.50  2,306,904 
05/27/2025
 9.90  9.94  9.78  9.78  1,332,618 
05/23/2025 9.70  9.84  9.61  9.80  1,345,661 
05/22/2025
 9.85  10.06  9.81  9.82  1,406,398 
05/21/2025
 10.31  10.35  9.87  9.90  2,519,115 
05/20/2025
 9.83  10.44  9.79  10.42  2,364,512 
05/19/2025
 9.62  9.89  9.62  9.83  1,518,888 
05/16/2025
 9.51  9.81  9.45  9.67  1,573,605 
05/15/2025
 9.42  9.55  9.34  9.51  1,384,658 
05/14/2025
 9.59  9.67  9.22  9.40  3,500,961 
05/13/2025
 9.85  9.90  9.51  9.62  1,736,392 
05/12/2025
 9.54  10.16  9.53  9.85  4,464,064 
05/09/2025
 9.74  9.88  9.38  9.41  2,027,653 
05/08/2025 9.63  9.90  9.28  9.69  3,195,280 
05/07/2025
 10.55  10.79  9.62  9.72  6,232,172 
05/06/2025
 11.11  11.21  10.89  10.92  3,489,735 
05/05/2025 11.28  11.43  11.20  11.26  1,512,389 
05/02/2025
 11.47  11.61  11.23  11.33  1,750,419 
05/01/2025
 11.72  11.72  11.38  11.48  1,581,561 
04/30/2025
 11.52  11.77  11.41  11.75  2,597,539 
04/29/2025
 11.27  11.64  11.13  11.55  2,374,434 
04/28/2025
 10.88  11.28  10.82  11.27  1,806,750 
04/25/2025
 10.81  10.92  10.68  10.82  1,508,173 
04/24/2025
 10.74  11.10  10.68  10.90  2,410,777 
04/23/2025
 10.80  11.19  10.70  10.77  2,406,343 
04/22/2025
 10.54  10.80  10.31  10.72  2,536,642 
04/21/2025
 10.30  10.49  10.04  10.44  2,714,986 
04/17/2025
 10.61  10.79  10.26  10.31  2,950,857 
04/16/2025
 11.30  11.38  10.59  10.65  2,693,931 
04/15/2025
 11.38  11.47  11.27  11.41  2,188,287 
04/14/2025
 11.39  11.47  11.19  11.44  2,283,732 
04/11/2025
 11.02  11.41  10.84  11.25  2,119,202 
04/10/2025
 11.88  11.90  10.86  10.97  4,842,374 
04/09/2025
 11.48  12.25  11.45  12.03  8,355,520 
04/08/2025
 12.63  12.81  11.65  11.75  4,461,442 

About Dynavax Technologies Stock history

Dynavax Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Dynavax is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Dynavax Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Dynavax Technologies stock prices may prove useful in developing a viable investing in Dynavax Technologies
Last ReportedProjected for Next Year
Common Stock Shares Outstanding133.3 M140 M
Net Income Applicable To Common Shares336.8 M353.6 M

Dynavax Technologies Quarterly Net Working Capital

747.59 Million

Dynavax Technologies Stock Technical Analysis

Dynavax Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Dynavax Technologies technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Dynavax Technologies trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Optimization Now

   

Portfolio Optimization

Compute new portfolio that will generate highest expected return given your specified tolerance for risk
All  Next Launch Module

Dynavax Technologies Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Dynavax Technologies' price direction in advance. Along with the technical and fundamental analysis of Dynavax Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Dynavax to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Dynavax Stock Analysis

When running Dynavax Technologies' price analysis, check to measure Dynavax Technologies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Dynavax Technologies is operating at the current time. Most of Dynavax Technologies' value examination focuses on studying past and present price action to predict the probability of Dynavax Technologies' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Dynavax Technologies' price. Additionally, you may evaluate how the addition of Dynavax Technologies to your portfolios can decrease your overall portfolio volatility.