NASDAQ, DVAX End of Day and Historical Stock Data [Dynavax Technologies]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, DVAX:

13 Aug 25 16:07

LAST: 10.82	CHANGE: 0.24	OPEN: 10.65	HIGH: 10.85	ASK: 22.45	VOLUME: 1.81M
LAST: 10.82	CHG(%): 2.27	PREV: 10.58	LOW: 10.53	BID: 20.85

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	10.65	10.86	10.53	10.82	1.91M
12 Aug 25	10.50	10.86	10.47	10.58	1.46M
11 Aug 25	10.31	10.57	10.21	10.48	1.7M
08 Aug 25	12.06	12.06	9.86	10.33	4.78M
07 Aug 25	11.20	11.30	10.94	11.06	1.62M
06 Aug 25	11.07	11.24	11.06	11.19	885K
05 Aug 25	11.08	11.31	11.03	11.15	1.19M
04 Aug 25	10.88	11.16	10.79	11.14	1.54M
01 Aug 25	10.95	11.06	10.77	10.86	1.28M
31 Jul 25	11.06	11.28	10.67	10.98	1.21M

COMPANY PROFILE

Name:
About:	Dynavax Technologies Corporation is a biopharmaceutical company that discovers, develops and intends to commercialize innovative Toll-like Receptor 9, or TLR9, agonist-based products to treat and prevent infectious diseases, allergies, cancer and chronic inflammatory diseases using versatile, proprietary approaches that alter immune system responses in highly specific ways. Our TLR9 agonists are based on immunostimulatory sequences, or ISS, which are short DNA sequences that enhance the ability of the immune system to fight disease and control chronic inflammation. Our product candidates include: HEPLISAV(tm), a hepatitis B vaccine in Phase 3 partnered with Merck & Co. Inc.; TOLAMBA(tm), a ragweed allergy therapy in Phase 2; a therapy for metastatic colorectal cancer in Phase 1; and a therapy for hepatitis B in Phase 1. Our preclinical asthma and chronic obstructive pulmonary disease (COPD) program is partnered with AstraZeneca AB. ...
Sector:	Consumer Durables
Industry:	Major Pharmaceuticals
CIK:	1029142

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 19, 2004

Purchase Intraday History
for this symbol from Feb 19, 2004

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	28.53
EPS Ratio:	-0.50
PtB:	2.39
PtS:	143.85
Shares:	120.08M
Market Cap:	1.299B
52wk range:	9.22 - 14.63

TECHNICALS

MA5:	10.65
MA20:	10.98
MA50:	10.54
MA200:	11.85
STO9:	17.05
RSI14:	42.86
WPR14:	-52.43
MTM14:	-0.54
ROC14:	-0.05
Week High:	12.06
Week Low:	9.86
Month High:	12.06
Month Low:	9.86
Volatility:	2.19