DVAX: Dynavax Technologies Corp.

As of Friday, August 22nd, 2025

$ 10.50

-0.45 -4.11%

Open: 10.93
High: 10.97
Low: 10.48
Volume: 3,676,342
Previous Close on Thursday, August 21st, 2025

$ 10.95

+0.53 +5.09%

Open: 11.21
High: 11.45
Low: 10.90
Volume: 4,463,285

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 10.93 10.97 10.48 10.50 3,676,342 -0.45 -4.11
2025-08-21 11.21 11.45 10.90 10.95 4,463,285 +0.53 +5.09
2025-08-20 10.51 10.58 10.28 10.42 918,606 -0.07 -0.67
2025-08-19 10.73 10.76 10.44 10.49 940,228 -0.27 -2.51
2025-08-18 10.83 10.96 10.72 10.76 752,329 -0.03 -0.28
2025-08-15 10.68 10.81 10.64 10.79 1,018,509 +0.17 +1.60
2025-08-14 10.70 10.70 10.48 10.62 1,051,551 -0.20 -1.85
2025-08-13 10.65 10.86 10.53 10.82 1,812,356 +0.24 +2.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.45
On 2025-08-21		 10.28
On 2025-08-20		 -0.29 -2.69 11.45
On 2025-08-21		 10.48
On 2025-08-22		 -8.47 10.62
10D 11.45
On 2025-08-21		 10.21
On 2025-08-11		 0.17 1.65 11.45
On 2025-08-21		 10.48
On 2025-08-22		 -8.47 10.64
20D 12.06
On 2025-08-08		 9.86
On 2025-08-08		 -0.86 -7.57 12.06
On 2025-08-08		 10.21
On 2025-08-11		 -15.34 10.84
WTD 11.45
On 2025-08-21		 10.28
On 2025-08-20		 -0.29 -2.69 11.45
On 2025-08-21		 10.48
On 2025-08-22		 -8.47 10.62
MTD 12.06
On 2025-08-08		 9.86
On 2025-08-08		 -0.48 -4.37 12.06
On 2025-08-08		 10.21
On 2025-08-11		 -15.34 10.76
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
DVAX

Dynavax Technologies Corp.

10.50 -0.45 -4.11 3,676,342