Dynavax Technologies Corporation
DVAXNASDAQHealthcare
$15.50
+$0.00(+0.00%)
Market Cap$1.8B
P/E Ratio—
52W High$15.73
52W Low$9.2
Dynavax Technologies Corporation（DVAX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dvax · 日线历史（复权）· FMP · 截至 2026年2月10日
5-Year High5Y
$21.39
Nov 4, 2021
-27.5% from here
5-Year Low5Y
$7.26
May 12, 2022
+113.5% from low
IPO Priceadj.
$94.00
Feb 19, 2004
-83.5% since IPO
1 Year Ago
$10.28
Jun 9, 2025
+50.8% in 1Y
5 Years Ago
$9.13
Jun 8, 2021
+69.8% in 5Y
10 Years Ago
$16.16
Jun 8, 2016
-4.1% in 10Y
Historical Price Data · DVAX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 5.7M | +0.00% |
| Feb 9, 2026 | $15.49 | $15.50 | $15.49 | $15.50 | $15.50 | 7.1M | +0.06% |
| Feb 6, 2026 | $15.49 | $15.50 | $15.49 | $15.50 | $15.50 | 2.0M | +0.06% |
| Feb 5, 2026 | $15.50 | $15.50 | $15.49 | $15.49 | $15.49 | 3.6M | -0.06% |
| Feb 4, 2026 | $15.48 | $15.59 | $15.47 | $15.51 | $15.51 | 4.5M | +0.19% |
| Feb 3, 2026 | $15.46 | $15.49 | $15.46 | $15.48 | $15.48 | 3.4M | +0.13% |
| Feb 2, 2026 | $15.48 | $15.50 | $15.48 | $15.49 | $15.49 | 823K | +0.06% |
| Jan 30, 2026 | $15.48 | $15.50 | $15.47 | $15.49 | $15.49 | 1.6M | +0.06% |
| Jan 29, 2026 | $15.49 | $15.50 | $15.48 | $15.48 | $15.48 | 1.5M | -0.06% |
| Jan 28, 2026 | $15.50 | $15.51 | $15.48 | $15.48 | $15.48 | 2.2M | -0.13% |
| Jan 27, 2026 | $15.49 | $15.55 | $15.47 | $15.48 | $15.48 | 1.8M | -0.06% |
| Jan 26, 2026 | $15.51 | $15.56 | $15.49 | $15.52 | $15.52 | 1.8M | +0.06% |
| Jan 23, 2026 | $15.64 | $15.65 | $15.51 | $15.51 | $15.51 | 2.2M | -0.83% |
| Jan 22, 2026 | $15.68 | $15.69 | $15.65 | $15.65 | $15.65 | 1.9M | -0.19% |
| Jan 21, 2026 | $15.56 | $15.69 | $15.56 | $15.68 | $15.68 | 1.6M | +0.77% |
| Jan 20, 2026 | $15.63 | $15.69 | $15.61 | $15.68 | $15.68 | 2.4M | +0.32% |
| Jan 16, 2026 | $15.65 | $15.67 | $15.60 | $15.63 | $15.63 | 1.8M | -0.13% |
| Jan 15, 2026 | $15.59 | $15.67 | $15.59 | $15.62 | $15.62 | 2.4M | +0.19% |
| Jan 14, 2026 | $15.69 | $15.69 | $15.57 | $15.60 | $15.60 | 2.2M | -0.57% |
| Jan 13, 2026 | $15.68 | $15.72 | $15.66 | $15.72 | $15.72 | 3.0M | +0.26% |
Showing 1–20 of 1,174 records
Annual Stock Price Performance · DVAX
Jan 1 → Dec 31 · 6 years2026+0.7%$15.39 → $15.50
+0.7%
2025+19.5%$12.87 → $15.38
+19.5%
2024-8.7%$13.98 → $12.77
-8.7%
2023+30.0%$10.75 → $13.98
+30.0%
2022-25.3%$14.24 → $10.64
-25.3%
2021+53.4%$9.17 → $14.07
+53.4%
Best Year2021 · +53.4%
Worst Year2022 · -25.3%
Positive Years4 / 6
Avg Annual Return+11.6%
6Y Total Return+69.0%
6Y CAGR~+9.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in DVAX?
If you invested $1,000 in DVAX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$959
Total Return-4.1%
CAGR~-0.4% / yr
Profit$-41
Based on Jun 8, 2016 · $16.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dynavax Technologies Corporation（DVAX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DVAX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DVAX 历史股价FMP 日线复权 OHLCV