14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $10.48 $12.08 Friday, 17th May 2024 DVAX stock ended at $11.11. This is 1.51% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.64% from a day low at $11.00 to a day high of $11.29.
90 days $10.48 $13.27
52 weeks $10.48 $15.15

Historical Dynavax Technologies Corporation prices

Date Open High Low Close Volume
May 28, 2020 $4.85 $4.93 $4.75 $4.84 2 188 737
May 27, 2020 $5.29 $5.32 $4.62 $4.94 4 988 561
May 26, 2020 $5.26 $5.49 $5.15 $5.21 4 915 416
May 22, 2020 $5.40 $5.71 $5.00 $5.13 11 418 586
May 21, 2020 $6.11 $6.15 $5.57 $5.66 6 648 459
May 20, 2020 $6.08 $6.39 $5.93 $6.04 8 657 779
May 19, 2020 $7.00 $7.15 $5.84 $6.51 38 866 723
May 18, 2020 $4.88 $5.00 $4.44 $4.86 3 774 684
May 15, 2020 $4.19 $4.78 $4.13 $4.55 5 364 478
May 14, 2020 $3.70 $4.23 $3.64 $4.20 3 202 361
May 13, 2020 $3.87 $3.90 $3.55 $3.75 2 507 372
May 12, 2020 $4.10 $4.13 $3.75 $3.75 4 285 368
May 11, 2020 $4.23 $4.41 $4.07 $4.09 3 261 987
May 08, 2020 $4.39 $4.54 $4.02 $4.25 3 658 100
May 07, 2020 $4.87 $4.99 $4.38 $4.54 3 171 148
May 06, 2020 $4.15 $5.44 $3.99 $4.66 7 421 883
May 05, 2020 $4.29 $4.47 $4.05 $4.10 1 853 822
May 04, 2020 $4.05 $4.25 $3.95 $4.25 1 894 936
May 01, 2020 $4.06 $4.26 $3.82 $4.20 2 251 188
Apr 30, 2020 $4.04 $4.38 $3.99 $4.25 2 952 562
Apr 29, 2020 $3.96 $4.19 $3.73 $4.15 2 800 814
Apr 28, 2020 $4.30 $4.30 $3.74 $3.85 3 671 868
Apr 27, 2020 $3.57 $4.20 $3.50 $3.89 6 142 583
Apr 24, 2020 $3.53 $3.55 $3.25 $3.40 2 523 548
Apr 23, 2020 $3.61 $3.70 $3.31 $3.38 4 206 776

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