AEYE is up +392.76% since Feb ’24 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $10.48 $12.08 Thursday, 23rd May 2024 DVAX stock ended at $11.85. This is 0.253% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 2.15% from a day low at $11.63 to a day high of $11.88.
90 days $10.48 $13.27
52 weeks $10.48 $15.15

Historical Dynavax Technologies Corporation prices

Date Open High Low Close Volume
May 23, 2024 $11.87 $11.88 $11.63 $11.85 1 975 480
May 22, 2024 $11.43 $11.96 $11.40 $11.88 2 213 480
May 21, 2024 $11.39 $11.49 $11.32 $11.46 1 172 511
May 20, 2024 $11.20 $11.47 $11.07 $11.39 1 532 217
May 17, 2024 $11.29 $11.29 $11.00 $11.11 1 709 384
May 16, 2024 $11.09 $11.33 $10.95 $11.28 1 565 289
May 15, 2024 $11.05 $11.16 $10.92 $11.04 1 592 502
May 14, 2024 $10.60 $11.09 $10.53 $11.00 3 119 868
May 13, 2024 $10.74 $11.07 $10.60 $11.03 2 339 578
May 10, 2024 $11.06 $11.10 $10.62 $10.73 2 512 077
May 09, 2024 $10.99 $11.16 $10.48 $11.01 4 555 766
May 08, 2024 $11.77 $11.85 $11.64 $11.65 2 285 310
May 07, 2024 $11.62 $11.88 $11.60 $11.76 1 847 116
May 06, 2024 $11.73 $11.80 $11.53 $11.64 1 125 429
May 03, 2024 $11.78 $12.06 $11.71 $11.74 1 459 638
May 02, 2024 $11.70 $11.83 $11.52 $11.72 1 382 917
May 01, 2024 $11.43 $12.06 $11.41 $11.68 2 461 880
Apr 30, 2024 $11.33 $11.44 $11.24 $11.37 1 260 193
Apr 29, 2024 $11.28 $11.40 $11.25 $11.34 1 077 593
Apr 26, 2024 $11.11 $11.26 $11.03 $11.21 1 550 268
Apr 25, 2024 $11.41 $11.41 $11.10 $11.17 1 858 570
Apr 24, 2024 $11.70 $11.73 $11.35 $11.42 1 200 730
Apr 23, 2024 $11.87 $12.08 $11.70 $11.76 1 334 151
Apr 22, 2024 $11.83 $12.01 $11.72 $11.84 1 895 589
Apr 19, 2024 $11.30 $11.85 $11.25 $11.80 6 819 083

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use DVAX stock historical prices to predict future price movements?
Trend Analysis: Examine the DVAX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the DVAX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Dynavax Technologies Corporation

Dynavax Technologies Dynavax Technologies Corporation, a biopharmaceutical company, focuses on developing and commercializing novel vaccines in the United States. The company markets HEPLISAV-B, a hepatitis B vaccine for prevention of infection caused by all known subtypes of hepatitis B virus in age 18 years and older in the United States and Europe. It also manufactures and sells CpG 1018, the adjuvant used in HEPLISAV-B. Dynavax Technologies Corporation has a coll... DVAX Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT