DVAX: Dynavax Technologies Corp.

As of Friday, July 25th, 2025

$ 11.36

+0.20 +1.79%

Open: 11.17
High: 11.38
Low: 11.07
Volume: 777,694
Previous Close on Thursday, July 24th, 2025

$ 11.16

-0.19 -1.67%

Open: 11.35
High: 11.48
Low: 11.14
Volume: 770,241
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 11.17 11.38 11.07 11.36 777,694 +0.20 +1.79
2025-07-24 11.35 11.48 11.14 11.16 770,241 -0.19 -1.67
2025-07-23 11.21 11.45 11.15 11.35 955,635 +0.17 +1.52
2025-07-22 11.00 11.27 10.94 11.18 1,951,793 +0.24 +2.19
2025-07-21 10.77 11.02 10.74 10.94 1,057,345 +0.22 +2.05
2025-07-18 10.79 10.83 10.63 10.72 928,420 +0.05 +0.47
2025-07-17 10.71 10.78 10.63 10.67 852,144 0.00 0.00
2025-07-16 10.50 10.73 10.46 10.67 897,396 +0.23 +2.20

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.48
On 2025-07-24
10.74
On 2025-07-21
0.64 5.97 11.48
On 2025-07-24
11.07
On 2025-07-25
-3.57 11.20
10D 11.48
On 2025-07-24
10.38
On 2025-07-15
0.78 7.37 11.48
On 2025-07-24
11.07
On 2025-07-25
-3.57 10.92
20D 11.48
On 2025-07-24
9.77
On 2025-06-27
1.42 14.29 11.00
On 2025-07-10
10.38
On 2025-07-15
-5.59 10.64
WTD 11.48
On 2025-07-24
10.74
On 2025-07-21
0.64 5.97 11.48
On 2025-07-24
11.07
On 2025-07-25
-3.57 11.20
MTD 11.48
On 2025-07-24
9.79
On 2025-07-01
1.44 14.52 11.00
On 2025-07-10
10.38
On 2025-07-15
-5.59 10.72
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
DXD

ProShares UltraShort Dow30

23.46 -0.19 -0.80 388,255
DVAX

Dynavax Technologies Corp.

11.36 +0.20 +1.79 777,694