Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Exchange Rates
Interest Rates
Futures
Economy
Global Metrics

Dynavax Technologies - Stock Price History | DVAX

Historical daily share price chart and data for Dynavax Technologies since 2019 adjusted for splits. The latest closing stock price for Dynavax Technologies as of October 16, 2019 is 4.11.
  • The all-time high Dynavax Technologies stock closing price was 98.50 on December 11, 2006.
  • The Dynavax Technologies 52-week high stock price is 13.75, which is 234.5% above the current share price.
  • The Dynavax Technologies 52-week low stock price is 2.60, which is 36.7% below the current share price.
  • The average Dynavax Technologies stock price for the last 52 weeks is 7.21.
  
Dynavax Technologies Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 14.7785 18.8000 20.7500 8.1400 9.1500 -51.07%
2017 11.8018 4.0500 24.0750 3.8000 18.7000 373.42%
2016 14.7131 23.1500 29.7000 3.9000 3.9500 -83.65%
2015 23.6379 17.4100 31.6800 16.0000 24.1600 43.30%
2014 15.7874 19.9000 20.7000 13.0000 16.8600 -13.98%
2013 18.6199 29.2000 33.3000 10.1000 19.6000 -31.23%
2012 40.2482 32.8000 52.6000 24.4000 28.5000 -14.16%
2011 27.1563 30.9000 35.3000 18.2000 33.2000 3.75%
2010 18.1281 14.4000 32.0000 12.7000 32.0000 125.35%
2009 12.5715 7.8990 25.5000 5.1000 14.2000 69.05%
2008 22.2934 52.5000 65.5000 1.5100 8.4000 -83.56%
2007 48.6636 84.7000 87.9000 36.7000 51.1000 -44.34%
2006 55.9188 42.9000 98.5000 36.4000 91.8000 118.05%
2005 53.6628 77.9000 79.9000 35.9000 42.1000 -47.38%
2004 66.9763 94.0000 94.0000 41.8000 80.0000 0.00%
Sector Industry Market Cap Revenue
Medical Medical - Biomedical and Genetics $0.274B $0.008B
Dynavax Technologies discovers, develops, and intends to commercialize innovative products to treat and prevent allergies, infectious diseases, and chronic inflammatory diseases using versatile, proprietary approaches that alter immune system responses in highly specific ways. Dynavax's clinical development programs are based on immunostimulatory sequences which are short DNA sequences that enhance the ability of the immune system to fight disease and control chronic inflammation.
Stock Name Country Market Cap PE Ratio
Amgen (AMGN) United States $122.735B 13.98
Gilead Sciences (GILD) United States $82.700B 10.16
CSL (CSLLY) Australia $76.695B 0.00
Celgene (CELG) United States $71.547B 11.07
Illumina (ILMN) United States $45.889B 53.92
Vertex Pharmaceuticals (VRTX) United States $45.274B 48.93
Biogen (BIIB) United States $41.696B 7.41
Regeneron Pharmaceuticals (REGN) United States $33.369B 15.15
Alexion Pharmaceuticals (ALXN) United States $23.501B 12.39
SINO PHARMACEUT (SBMFF) Hong Kong, SAR China $17.152B 0.00
Incyte (INCY) United States $16.887B 49.70
Seattle Genetics (SGEN) United States $13.484B 0.00
Exact Sciences (EXAS) United States $12.915B 0.00
Genmab (GNMSF) Denmark $12.585B 70.59
BioMarin Pharmaceutical (BMRN) United States $12.295B 0.00
Bio-Rad Laboratories (BIO.B) United States $9.647B 51.72
Alnylam Pharmaceuticals (ALNY) United States $8.991B 0.00
Galapagos (GLPG) Belgium $8.891B 0.00
Bio-Techne Corp (TECH) United States $7.603B 52.52
Sarepta Therapeutics (SRPT) United States $6.546B 0.00
QIAGEN (QGEN) Netherlands $6.202B 20.37
Guardant Health (GH) United States $6.106B 0.00
BeiGene (BGNE) Cayman Islands $5.927B 0.00
ACADIA Pharmaceuticals (ACAD) United States $5.803B 0.00
Amarin (AMRN) Ireland $5.665B 0.00
Horizon Therapeutics Public (HZNP) Ireland $5.257B 13.36
Exelixis (EXEL) United States $5.086B 13.22
Bluebird Bio (BLUE) United States $4.949B 0.00
Reata Pharmaceuticals (RETA) United States $4.754B 0.00
Moderna (MRNA) United States $4.732B 0.00
China Biologic Products (CBPO) China $4.544B 28.37
ARGENX SE-ADR (ARGX) Netherlands $4.438B 0.00
Ascendis Pharma (ASND) Denmark $4.244B 0.00
Medicines (MDCO) United States $4.212B 0.00
Repligen (RGEN) United States $4.082B 79.22
Spark Therapeutics (ONCE) United States $3.813B 0.00
Blueprint Medicines (BPMC) United States $3.659B 0.00
MorphoSys AG (MOR) Germany $3.449B 0.00
Mirati Therapeutics (MRTX) United States $3.083B 0.00
Alkermes (ALKS) Ireland $2.892B 0.00
Emergent Biosolutions (EBS) United States $2.798B 42.04
Immunomedics (IMMU) United States $2.763B 0.00
Genomic Health (GHDX) United States $2.659B 49.87
Genmab (GMAB) Denmark $2.639B 0.00
MyoKardia (MYOK) United States $2.528B 0.00
Ultragenyx Pharmaceutical (RARE) United States $2.467B 0.00
Arena Pharmaceuticals (ARNA) United States $2.436B 5.24
Halozyme Therapeutics (HALO) United States $2.325B 0.00
RA PHARMCTL INC (RARX) United States $2.210B 0.00
Acceleron Pharma (XLRN) United States $2.209B 0.00
Myriad Genetics (MYGN) United States $2.203B 23.12
NeoGenomics (NEO) United States $2.103B 112.50
Intercept Pharmaceuticals (ICPT) United States $2.101B 0.00
Amicus Therapeutics (FOLD) United States $2.101B 0.00
CRISPR Therapeutics AG (CRSP) Switzerland $2.075B 0.00
Ligand Pharmaceuticals (LGND) United States $2.050B 25.92
Cambrex (CBM) United States $2.010B 25.40
Zai Lab (ZLAB) China $1.962B 0.00
Akcea Therapeutics (AKCA) United States $1.874B 0.00
UniQure (QURE) Netherlands $1.684B 0.00
Alder BioPharmaceuticals (ALDR) United States $1.583B 0.00
Insmed (INSM) United States $1.559B 0.00
Denali Therapeutics (DNLI) United States $1.442B 0.00
Nabriva Therapeutics AG (NBRV) Ireland $1.431B 0.00
REGENXBIO (RGNX) United States $1.388B 0.00
Momenta Pharmaceuticals (MNTA) United States $1.357B 0.00
Coherus BioSciences (CHRS) United States $1.318B 0.00
Orchard Therapeutics (ORTX) United Kingdom $1.109B 0.00
Zymeworks (ZYME) Canada $1.105B 0.00
Innoviva (INVA) United States $1.103B 3.19
Dicerna Pharmaceuticals (DRNA) United States $1.025B 0.00
Alector (ALEC) United States $1.013B 0.00
Editas Medicine (EDIT) United States $1.004B 0.00
AnaptysBio (ANAB) United States $0.973B 0.00
Sangamo Therapeutics (SGMO) United States $0.972B 0.00
Fate Therapeutics (FATE) United States $0.964B 0.00
Epizyme (EPZM) United States $0.935B 0.00
Zealand Pharma (ZEAL) Denmark $0.877B 9.84
ANI Pharmaceuticals (ANIP) United States $0.870B 14.52
Athenex (ATNX) United States $0.857B 0.00
BAVARIAN NORDIC (BVNRY) Denmark $0.805B 0.00
Codexis (CDXS) United States $0.802B 0.00
Anika Therapeutics (ANIK) United States $0.791B 28.00
Pharming Group (PHGUF) Netherlands $0.782B 0.00
Cara Therapeutics (CARA) United States $0.776B 0.00
Twist Bioscience (TWST) United States $0.763B 0.00
WAVE Life Sciences (WVE) Singapore $0.723B 0.00
Principia Biopharma (PRNB) United States $0.722B 373.88
Zealand Pharma (ZLDPF) Denmark $0.722B 0.00
Vanda Pharmaceuticals (VNDA) United States $0.721B 26.02
ZIOPHARM Oncology Inc (ZIOP) United States $0.707B 0.00
Cytokineticsorporated (CYTK) United States $0.681B 0.00
Vericel (VCEL) United States $0.669B 0.00
Revance Therapeutics (RVNC) United States $0.647B 0.00
Mesoblast (MESO) Australia $0.598B 0.00
Heska (HSKA) United States $0.576B 74.67
Arvinas (ARVN) United States $0.564B 0.00
Intellia Therapeutics (NTLA) United States $0.555B 0.00
MiMedx (MDXG) United States $0.554B 0.00
GENFIT S.A (GNFT) France $0.545B 0.00
Achillion Pharmaceuticals (ACHN) United States $0.510B 0.00
Basilea Pharmaceutica AG (BPMUF) Switzerland $0.502B 0.00
Autolus Therapeutics (AUTL) United Kingdom $0.487B 0.00
PHARMA MAR SA (PHMMF) Spain $0.485B 0.00
Retrophin (RTRX) United States $0.483B 0.00
UROGEN PHARMA (URGN) United States $0.463B 0.00
Sinovac Biotech (SVA) China $0.460B 0.00
DBV Technologies S.A (DBVT) France $0.460B 0.00
Intra-Cellular Therapies (ITCI) United States $0.454B 0.00
BioDelivery Sciences (BDSI) United States $0.445B 0.00
OXFORD BIOMEDCL (OXBDF) United Kingdom $0.431B 0.00
Cellectis S.A (CLLS) France $0.429B 0.00
Adverum Biotechnologies (ADVM) United States $0.411B 0.00
Syros Pharmaceuticals (SYRS) United States $0.397B 0.00
Stemline Therapeutics (STML) United States $0.391B 0.00
Bellus Health (BLU) Canada $0.390B 0.00
AMAG Pharmaceuticals (AMAG) United States $0.387B 0.00
Merus (MRUS) Netherlands $0.375B 0.00
Arcus Biosciences (RCUS) United States $0.369B 0.00
Agenus (AGEN) United States $0.363B 0.00
Precision BioSciences (DTIL) United States $0.348B 0.00
Kadmon Holdings (KDMN) United States $0.345B 0.00
Lexicon Pharmaceuticals (LXRX) United States $0.340B 0.00
AC Immune SA (ACIU) Switzerland $0.332B 24.55
Prothena (PRTA) Ireland $0.328B 0.00
CytomX Therapeutics (CTMX) United States $0.325B 0.00
Protagonist Therapeutics (PTGX) United States $0.308B 0.00
Gritstone Oncology (GRTS) United States $0.307B 0.00
Cellular Biomedicine (CBMG) United States $0.294B 0.00
Kindred Biosciences (KIN) United States $0.294B 0.00
Cel-Sci (CVM) United States $0.291B 0.00
Avid Bioservices (CDMO) United States $0.283B 0.00
Geron (GERN) United States $0.283B 0.00
Theratechnologies (THTX) Canada $0.282B 0.00
Pfenex (PFNX) United States $0.281B 0.00
Starpharma Holdings (SPHRY) Australia $0.279B 0.00
Scholar Rock Holding (SRRK) United States $0.278B 0.00
PDL BioPharma (PDLI) United States $0.274B 7.06
Biofrontera AG (BFRA) Germany $0.265B 395.33
Puma Biotechnology (PBYI) United States $0.264B 0.00
ADMA Biologics Inc (ADMA) United States $0.247B 0.00
MannKind (MNKD) United States $0.241B 0.00
EYEPOINT PHARMACEUTICALS, INC (EYPT) United States $0.239B 0.00
Xenon Pharmaceuticals (XENE) Canada $0.228B 0.00
Albireo Pharma (ALBO) United States $0.227B 0.00
Seres Therapeutics (MCRB) United States $0.224B 0.00
Inovio Pharmaceuticals (INO) United States $0.222B 0.00
OSMOTICA PHARM (OSMT) United States $0.221B 0.00
Aeglea BioTherapeutics (AGLE) United States $0.220B 0.00
Sutro Biopharma (STRO) United States $0.218B 0.00
Sorrento Therapeutics (SRNE) United States $0.215B 0.00
Compugen (CGEN) Israel $0.211B 0.00
Athersys (ATHX) United States $0.208B 0.00
Spero Therapeutics (SPRO) United States $0.205B 0.00
POXEL SA FRANCE (PXXLF) France $0.204B 0.00
Kamada (KMDA) Israel $0.203B 7.74
Exicure (XCUR) United States $0.201B 0.00
Palatin Technologies (PTN) United States $0.191B 5.60
Affimed (AFMD) Germany $0.183B 0.00
Dyadic (DYAI) United States $0.181B 0.00
Syndax Pharmaceuticals (SNDX) United States $0.180B 0.00
ChromaDex (CDXC) United States $0.180B 0.00
Clovis Oncology (CLVS) United States $0.175B 0.00
Nicox SA (NICXF) France $0.175B 0.00
Bicycle Therapeutics (BCYC) United Kingdom $0.169B 0.00
Senesco Technologies (ELOX) United States $0.167B 0.00
Cue Biopharma (CUE) United States $0.166B 0.00
Newron Pharmaceuticals SpA (NWPHF) $0.165B 0.00
Enzo Biochem (ENZ) United States $0.160B 0.00
Pieris Pharmaceuticals (PIRS) United States $0.159B 0.00
XOMA (XOMA) United States $0.158B 0.00
Arsanis (XFOR) United States $0.154B 0.00
Cerecor (CERC) United States $0.153B 0.00
Five Prime Therapeutics (FPRX) United States $0.152B 0.00
Alcobra (ARCT) United States $0.151B 0.00
BioTime (LCTX) United States $0.142B 9.49
CorMedix Inc (CRMD) United States $0.134B 0.00
Abeona Therapeutics (ABEO) United States $0.134B 0.00
Northwest Biotherapeutics (NWBO) United States $0.133B 0.00
AVEO Pharmaceuticals (AVEO) United States $0.132B 0.00
Emmaus Life Sciences (EMMA) United States $0.131B 0.00
Nymox Pharmaceutical (NYMX) Canada $0.130B 0.00
NantKwest (NK) United States $0.124B 0.00
PHASEBIO PHARMA (PHAS) United States $0.123B 0.00
Acorda Therapeutics (ACOR) United States $0.123B 0.00
SESEN BIO, INC (SESN) United States $0.122B 0.00
Novavax (NVAX) United States $0.116B 0.00
Windtree Therapeutics (WINT) United States $0.113B 0.00
Menlo Therapeutics (MNLO) United States $0.110B 0.00
Paratek Pharmaceuticals (PRTK) United States $0.109B 0.00
Aptinyx (APTX) United States $0.108B 0.00
Adaptimmune Therapeutics (ADAP) United Kingdom $0.107B 0.00
Strongbridge Biopharma (SBBP) United States $0.107B 4.38
Celyad SA (CYAD) Belgium $0.097B 0.00
OvaScience (MLND) United States $0.096B 0.00
VBI Vaccines (VBIV) United States $0.094B 0.00
Fortress Biotech (FBIO) United States $0.090B 0.00
Trevena (TRVN) United States $0.089B 0.00
Adocia (ADOCY) France $0.086B 0.00
Vaccinex (VCNX) United States $0.083B 0.00
Verastem (VSTM) United States $0.082B 0.00
Aquinox Pharmaceuticals (NLTX) Canada $0.080B 0.00
Checkpoint Therapeutics (CKPT) United States $0.080B 0.00
Aduro Biotech (ADRO) United States $0.080B 0.00
Antibe Therapeutics (ATBPF) Canada $0.079B 0.00
ARAVIVE, INC (ARAV) United States $0.079B 0.00
VTv Therapeutics (VTVT) United States $0.077B 0.00
Liquidia Technologies (LQDA) United States $0.077B 0.00
Idera Pharmaceuticals (IDRA) United States $0.075B 0.00
ANIXA BIOSCIENCES INC (ANIX) United States $0.075B 0.00
Mersana Therapeutics (MRSN) United States $0.075B 0.00
Prima BioMed (IMMP) Australia $0.071B 0.00
Curis (CRIS) United States $0.069B 0.00
Sunesis Pharmaceuticals (SNSS) United States $0.069B 0.00
Synlogic (SYBX) United States $0.069B 0.00
Catalyst Biosciences (CBIO) United States $0.064B 0.00
Selecta Biosciences (SELB) United States $0.061B 0.00
Arbutus Biopharma (ABUS) Canada $0.058B 0.00
Applied Genetic Technologies (AGTC) United States $0.058B 0.00
Pluristem Therapeutics (PSTI) Israel $0.057B 0.00
Orgenesis (ORGS) United States $0.057B 20.88
Merrimack Pharmaceuticals (MACK) United States $0.057B 0.00
Catabasis Pharmaceuticals (CATB) United States $0.056B 0.00
AquaBounty Technologies (AQB) United States $0.054B 0.00
ASLAN Pharmaceuticals (ASLN) Singapore $0.054B 0.00
Spring Bank Pharmaceuticals (SBPH) United States $0.053B 0.00
VistaGen Therapeutics (VTGN) United States $0.051B 0.00
Aridis Pharmaceuticals (ARDS) United States $0.050B 0.00
Unum Therapeutics (UMRX) United States $0.048B 0.00
Vascular Biogenics (VBLT) Israel $0.047B 0.00
AIT Therapeutics (XAIR) United States $0.047B 0.00
NewLink Genetics (NLNK) United States $0.047B 0.00
Stellar Biotechnologies (EDSA) Canada $0.043B 0.00
Evogene (EVGN) Israel $0.042B 0.00
VIVUS (VVUS) United States $0.042B 0.00
Ophthotech (ISEE) United States $0.041B 0.00
AmpliPhi Biosciences (ARMP) United States $0.040B 0.00
Oncobiologics (OTLK) United States $0.040B 0.00
INNOVATE BIOPHARMACEUTICALS, INC (INNT) United States $0.039B 0.00
Proteostasis Therapeutics (PTI) United States $0.039B 0.00
Organovo Holdings (ONVO) United States $0.038B 0.00
Celsion (CLSN) United States $0.037B 0.00
Celldex Therapeutics (CLDX) United States $0.036B 0.00
Entera Bio (ENTX) Israel $0.033B 0.00
Clearside Biomedical (CLSD) United States $0.030B 0.00
Fibrocell Science Inc (FCSC) United States $0.029B 9.90
Alimera Sciences (ALIM) United States $0.028B 0.00
Protalix BioTherapeutics (PLX) Israel $0.027B 0.00
Signal Genetics (MGEN) United States $0.026B 0.00
DiaMedica Therapeutics (DMAC) United States $0.025B 0.00
Aptevo Therapeutics (APVO) United States $0.025B 0.00
BioCardia (BCDA) United States $0.025B 0.00
Caladrius Biosciences (CLBS) United States $0.024B 0.00
Aytu Bioscience (AYTU) United States $0.022B 0.00
Novogen (KZIA) Australia $0.021B 0.00
Apricus Biosciences (SEEL) United States $0.020B 0.00
Aerpio Pharmaceuticals (ARPO) United States $0.020B 0.00
Soligenix (SNGX) United States $0.018B 0.00
AEterna Zentaris (AEZS) United States $0.018B 0.00
Prana Biotechnology (ATHE) Australia $0.017B 0.00
CollPlant Holdings (CLGN) Israel $0.016B 0.00
Pulmatrix (PULM) United States $0.014B 0.00
TOCAGEN INC (TOCA) United States $0.013B 0.00
MYOS RENS Technology (MYOS) United States $0.013B 0.00
IMMURON (IMRN) Australia $0.012B 0.00
Cleveland BioLabs (CBLI) United States $0.010B 0.00
IBio (IBIO) United States $0.009B 0.00
TRACON Pharmaceuticals (TCON) United States $0.009B 0.00
Benitec Biopharma (BNTC) Australia $0.008B 0.00
Genetic Technologies (GENE) Australia $0.008B 0.00
TrovaGene (TROV) United States $0.007B 0.00
Cyclacel Pharmaceuticals (CYCC) United States $0.006B 0.00
Titan Pharmaceuticals (TTNP) United States $0.006B 0.00
Bionano Genomics (BNGO) United States $0.006B 0.00
Advaxis (ADXS) United States $0.006B 0.00
BioPharmX (BPMX) United States $0.005B 0.00
Neuralstem (CUR) United States $0.003B 0.00