Dynavax Technologies Stock Price History
| DVAX Stock | USD 10.72 0.05 0.47% |
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 10.72, as last reported on the 20th of July, with the highest price reaching 10.83 and the lowest price hitting 10.63 during the day.
If you're considering investing in Dynavax Stock, it is important to understand the factors that can impact its price. At this stage we consider Dynavax Stock to be not too volatile. Dynavax Technologies secures Sharpe Ratio (or Efficiency) of 0.0293, which denotes the company had a 0.0293 % return per unit of risk over the last 3 months. We have found twenty-four technical indicators for Dynavax Technologies, which you can use to evaluate the volatility of the firm. Please confirm Dynavax Technologies' Mean Deviation of 1.92, standard deviation of 2.64, and Variance of 6.98 to check if the risk estimate we provide is consistent with the expected return of 0.0742%. 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. . At this time, Dynavax Technologies' Price Earnings Ratio is fairly stable compared to the past year. Price Book Value Ratio is likely to rise to 4.39 in 2025, whereas Price To Sales Ratio is likely to drop 5.69 in 2025. Dynavax Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 19th of February 2004 | 200 Day MA 11.8471 | 50 Day MA 10.0726 | Beta 1.044 |
Sharpe Ratio = 0.0293
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | DVAX | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.53 actual daily | 22 78% of assets are more volatile |
Expected Return
| 0.07 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.03 actual daily | 2 98% of assets perform better |
Based on monthly moving average Dynavax Technologies is performing at about 2% of its full potential. 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 it to a well-diversified portfolio.
Price Book 2.4245 | Enterprise Value Ebitda 30.916 | Price Sales 4.3693 | 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 Price | April 30, 2025 | 11.75 |
| Lowest Price | May 14, 2025 | 9.4 |
Dynavax Technologies July 20, 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 | 0.02 | |
| Dynavax Technologies Price Daily Balance Of Power | 0.25 | |
| Dynavax Technologies Price Rate Of Daily Change | 1.00 |
Dynavax Technologies July 20, 2025 Stock Price Analysis
Dynavax Stock Price History Data
The price series of Dynavax Technologies for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 2.35 with a coefficient of variation of 5.62. Under current investment horizon, the daily prices are spread out with arithmetic mean of 10.31. The median price for the last 90 days is 10.27. The company completed 1:10 stock split on 10th of November 2014.| Open | High | Low | Close | Volume | ||
07/20/2025 | 10.79 | 10.83 | 10.63 | 10.72 | ||
| 07/18/2025 | 10.79 | 10.83 | 10.63 | 10.72 | 928,420 | |
07/17/2025 | 10.71 | 10.78 | 10.63 | 10.67 | 852,150 | |
07/16/2025 | 10.50 | 10.73 | 10.46 | 10.67 | 897,503 | |
07/15/2025 | 10.78 | 10.78 | 10.38 | 10.44 | 1,512,864 | |
07/14/2025 | 10.66 | 10.78 | 10.50 | 10.74 | 1,334,053 | |
07/11/2025 | 10.72 | 10.88 | 10.56 | 10.58 | 3,840,916 | |
07/10/2025 | 10.77 | 11.00 | 10.74 | 10.90 | 1,295,201 | |
| 07/09/2025 | 10.69 | 10.90 | 10.64 | 10.81 | 2,207,558 | |
07/08/2025 | 10.27 | 10.73 | 10.23 | 10.59 | 1,896,553 | |
07/07/2025 | 10.19 | 10.43 | 10.11 | 10.30 | 1,807,030 | |
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 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 133.3 M | 140 M | |
| Net Income Applicable To Common Shares | 336.8 M | 353.6 M |
Dynavax Technologies Quarterly Net Working Capital |
|
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.
Did you try this?
Run Theme Ratings Now
Theme RatingsDetermine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance |
| 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.
| Risk Adjusted Performance | (0.02) | |||
| Jensen Alpha | (0.22) | |||
| Total Risk Alpha | (0.44) | |||
| Treynor Ratio | (0.07) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.