Dynavax Technologies Corporatio - Price History
Monthly price history for DVAX (Dynavax Technologies Corporatio)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $11.72 | $11.72 |
| April 2024 | $11.37 | $11.37 |
| March 2024 | $12.41 | $12.41 |
| February 2024 | $12.67 | $12.67 |
| January 2024 | $12.92 | $12.92 |
| December 2023 | $13.98 | $13.98 |
| November 2023 | $13.70 | $13.70 |
| October 2023 | $14.21 | $14.21 |
| September 2023 | $14.77 | $14.77 |
| August 2023 | $14.36 | $14.36 |
| July 2023 | $13.99 | $13.99 |
| June 2023 | $12.92 | $12.92 |
| May 2023 | $11.43 | $11.43 |
| April 2023 | $10.41 | $10.41 |
| March 2023 | $9.81 | $9.81 |
| February 2023 | $10.30 | $10.30 |
| January 2023 | $11.38 | $11.38 |
| December 2022 | $10.64 | $10.64 |
| November 2022 | $12.41 | $12.41 |
| October 2022 | $11.45 | $11.45 |
| September 2022 | $10.44 | $10.44 |
| August 2022 | $11.47 | $11.47 |
| July 2022 | $14.38 | $14.38 |
| June 2022 | $12.59 | $12.59 |
| May 2022 | $11.86 | $11.86 |
| April 2022 | $8.83 | $8.83 |
| March 2022 | $10.84 | $10.84 |
| February 2022 | $12.26 | $12.26 |
| January 2022 | $12.97 | $12.97 |
| December 2021 | $14.07 | $14.07 |
| November 2021 | $16.15 | $16.15 |
| October 2021 | $19.97 | $19.97 |
| September 2021 | $19.21 | $19.21 |
| August 2021 | $19.46 | $19.46 |
| July 2021 | $9.34 | $9.34 |
| June 2021 | $9.85 | $9.85 |
| May 2021 | $8.20 | $8.20 |
| April 2021 | $9.98 | $9.98 |
| March 2021 | $9.83 | $9.83 |
| February 2021 | $8.75 | $8.75 |
| January 2021 | $6.31 | $6.31 |
| December 2020 | $4.45 | $4.45 |
| November 2020 | $5.08 | $5.08 |
| October 2020 | $3.73 | $3.73 |
| September 2020 | $4.32 | $4.32 |
| August 2020 | $5.98 | $5.98 |
| July 2020 | $8.11 | $8.11 |
| June 2020 | $8.87 | $8.87 |
| May 2020 | $6.12 | $6.12 |
| April 2020 | $4.25 | $4.25 |
| March 2020 | $3.53 | $3.53 |
| February 2020 | $3.94 | $3.94 |
| January 2020 | $5.05 | $5.05 |
| December 2019 | $5.72 | $5.72 |
| November 2019 | $5.65 | $5.65 |
| October 2019 | $5.09 | $5.09 |
| September 2019 | $3.58 | $3.58 |
| August 2019 | $4.14 | $4.14 |
| July 2019 | $2.76 | $2.76 |
| June 2019 | $3.99 | $3.99 |
| May 2019 | $4.82 | $4.82 |
| April 2019 | $6.65 | $6.65 |
| March 2019 | $7.31 | $7.31 |
| February 2019 | $9.20 | $9.20 |
| January 2019 | $11.02 | $11.02 |
| December 2018 | $9.15 | $9.15 |
| November 2018 | $11.30 | $11.30 |
| October 2018 | $9.89 | $9.89 |
| September 2018 | $12.40 | $12.40 |
| August 2018 | $13.85 | $13.85 |
| July 2018 | $13.50 | $13.50 |
| June 2018 | $15.25 | $15.25 |
| May 2018 | $15.80 | $15.80 |
| April 2018 | $16.95 | $16.95 |
| March 2018 | $19.85 | $19.85 |
| February 2018 | $16.15 | $16.15 |
| January 2018 | $16.10 | $16.10 |
| December 2017 | $18.70 | $18.70 |
| November 2017 | $20 | $20 |
| October 2017 | $22 | $22 |
| September 2017 | $21.50 | $21.50 |
| August 2017 | $17.95 | $17.95 |
| July 2017 | $15.85 | $15.85 |
| June 2017 | $9.65 | $9.65 |
| May 2017 | $5.50 | $5.50 |
| April 2017 | $5.55 | $5.55 |
| March 2017 | $5.95 | $5.95 |
| February 2017 | $4.50 | $4.50 |
| January 2017 | $4.10 | $4.10 |
| December 2016 | $3.95 | $3.95 |
| November 2016 | $4.30 | $4.30 |
| October 2016 | $9.25 | $9.25 |
| September 2016 | $10.49 | $10.49 |
| August 2016 | $15.66 | $15.66 |
| July 2016 | $15.43 | $15.43 |
| June 2016 | $14.58 | $14.58 |
| May 2016 | $16.59 | $16.59 |
| April 2016 | $16.41 | $16.41 |
| March 2016 | $19.24 | $19.24 |
| February 2016 | $16.12 | $16.12 |
| January 2016 | $24.09 | $24.09 |
| December 2015 | $24.16 | $24.16 |
| November 2015 | $27.89 | $27.89 |
| October 2015 | $22.71 | $22.71 |
| September 2015 | $24.54 | $24.54 |
| August 2015 | $28.36 | $28.36 |
| July 2015 | $29.41 | $29.41 |
| June 2015 | $23.42 | $23.42 |
| May 2015 | $22.77 | $22.77 |
| April 2015 | $20.12 | $20.12 |
| March 2015 | $22.43 | $22.43 |
| February 2015 | $17.60 | $17.60 |
| January 2015 | $17.10 | $17.10 |
| December 2014 | $16.86 | $16.86 |
| November 2014 | $14.86 | $14.86 |
| October 2014 | $16.40 | $1.64 |
| September 2014 | $14.30 | $1.43 |
| August 2014 | $14.20 | $1.42 |
| July 2014 | $14.80 | $1.48 |
| June 2014 | $16 | $1.60 |
| May 2014 | $14.40 | $1.44 |
| April 2014 | $16.30 | $1.63 |
| March 2014 | $18.08 | $1.81 |
| February 2014 | $18.60 | $1.86 |
| January 2014 | $17.40 | $1.74 |
| December 2013 | $19.60 | $1.96 |
| November 2013 | $17.70 | $1.77 |
| October 2013 | $12.20 | $1.22 |
| September 2013 | $11.90 | $1.19 |
| August 2013 | $12.70 | $1.27 |
| July 2013 | $13.30 | $1.33 |
| June 2013 | $11 | $1.10 |
| May 2013 | $26.10 | $2.61 |
| April 2013 | $23.50 | $2.35 |
| March 2013 | $22.20 | $2.22 |
| February 2013 | $20.40 | $2.04 |
| January 2013 | $30.90 | $3.09 |
| December 2012 | $28.50 | $2.85 |
| November 2012 | $28.40 | $2.84 |
| October 2012 | $41.40 | $4.14 |
| September 2012 | $47.60 | $4.76 |
| August 2012 | $39.10 | $3.91 |
| July 2012 | $38.60 | $3.86 |
| June 2012 | $43.20 | $4.32 |
| May 2012 | $37.70 | $3.77 |
| April 2012 | $49.90 | $4.99 |
| March 2012 | $50.30 | $5.03 |
| February 2012 | $42 | $4.20 |
| January 2012 | $34.80 | $3.48 |
| December 2011 | $33.20 | $3.32 |
| November 2011 | $31.10 | $3.11 |
| October 2011 | $27.10 | $2.71 |
| September 2011 | $18.60 | $1.86 |
| August 2011 | $24 | $2.40 |
| July 2011 | $28 | $2.80 |
| June 2011 | $27.50 | $2.75 |
| May 2011 | $27.60 | $2.76 |
| April 2011 | $27.80 | $2.78 |
| March 2011 | $27.60 | $2.76 |
| February 2011 | $29.90 | $2.99 |
| January 2011 | $30 | $3 |
| December 2010 | $32 | $3.20 |
| November 2010 | $20 | $2 |
| October 2010 | $18.20 | $1.82 |
| September 2010 | $18.30 | $1.83 |
| August 2010 | $16.20 | $1.62 |
| July 2010 | $22.10 | $2.21 |
| June 2010 | $18.60 | $1.86 |
| May 2010 | $18.40 | $1.84 |
| April 2010 | $15.50 | $1.55 |
| March 2010 | $13 | $1.30 |
| February 2010 | $14.60 | $1.46 |
| January 2010 | $14.60 | $1.46 |
| December 2009 | $14.20 | $1.42 |
| November 2009 | $13.30 | $1.33 |
| October 2009 | $12.40 | $1.24 |
| September 2009 | $18.20 | $1.82 |
| August 2009 | $18 | $1.80 |
| July 2009 | $18.30 | $1.83 |
| June 2009 | $12.90 | $1.29 |
| May 2009 | $14.30 | $1.43 |
| April 2009 | $11.10 | $1.11 |
| March 2009 | $6.40 | $0.64 |
| February 2009 | $5.80 | $0.58 |
| January 2009 | $6.30 | $0.63 |
| December 2008 | $8.40 | $0.84 |
| November 2008 | $2.40 | $0.24 |
| October 2008 | $3 | $0.30 |
| September 2008 | $14.20 | $1.42 |
| August 2008 | $16.40 | $1.64 |
| July 2008 | $16.30 | $1.63 |
| June 2008 | $14.60 | $1.46 |
| May 2008 | $16.20 | $1.62 |
| April 2008 | $19.50 | $1.95 |
| March 2008 | $19.60 | $1.96 |
| February 2008 | $62.20 | $6.22 |
| January 2008 | $56.70 | $5.67 |
| December 2007 | $51.10 | $5.11 |
| November 2007 | $45.70 | $4.57 |
| October 2007 | $50 | $5 |
| September 2007 | $42.90 | $4.29 |
| August 2007 | $39.80 | $3.98 |
| July 2007 | $40 | $4 |
| June 2007 | $41.50 | $4.15 |
| May 2007 | $49.80 | $4.98 |
| April 2007 | $48.30 | $4.83 |
| March 2007 | $54.40 | $5.44 |
| February 2007 | $50 | $5 |
| January 2007 | $60.70 | $6.07 |
| December 2006 | $91.80 | $9.18 |
| November 2006 | $93.90 | $9.39 |
| October 2006 | $61.70 | $6.17 |
| September 2006 | $43.10 | $4.31 |
| August 2006 | $39.90 | $3.99 |
| July 2006 | $40 | $4 |
| June 2006 | $41.50 | $4.15 |
| May 2006 | $42.20 | $4.22 |
| April 2006 | $57.60 | $5.76 |
| March 2006 | $60.30 | $6.03 |
| February 2006 | $60.40 | $6.04 |
| January 2006 | $54.30 | $5.43 |
| December 2005 | $42.10 | $4.21 |
| November 2005 | $44.80 | $4.48 |
| October 2005 | $59.30 | $5.93 |
| September 2005 | $67 | $6.70 |
| August 2005 | $67.50 | $6.75 |
| July 2005 | $53 | $5.30 |
| June 2005 | $48 | $4.80 |
| May 2005 | $39.40 | $3.94 |
| April 2005 | $40 | $4 |
| March 2005 | $46.70 | $4.67 |
| February 2005 | $60.90 | $6.09 |
| January 2005 | $72.30 | $7.23 |
| December 2004 | $80 | $8 |
| November 2004 | $70.70 | $7.07 |
| October 2004 | $51.80 | $5.18 |
| September 2004 | $54.40 | $5.44 |
| August 2004 | $45.90 | $4.59 |
| July 2004 | $50.20 | $5.02 |
| June 2004 | $66.60 | $6.66 |
| May 2004 | $93 | $9.30 |
| April 2004 | $69.80 | $6.98 |
| March 2004 | $75.80 | $7.58 |
| February 2004 | $84 | $8.40 |
DVAX
Price: $11.72
52 week price:
Earnings Per Share: -0.05 USD
P/E Ratio: 30.44
Exchange: NMS
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Volume: 1.5 million
Ebitda: -21.6 millionMarket Capitalization: 1.5 billion