DVAX

Historical Stock Prices

$15.62
*  
0.27
1.76%
Get DVAX Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading DVAX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 15.49 15.75 15.35 15.62 101,503
12/24/2014 15.02 15.6 15 15.35 142,346
12/23/2014 15.17 15.24 14.62 15.05 356,602
12/22/2014 15.31 15.45 14.572 15.13 236,709
12/19/2014 15.5 15.79 15.24 15.34 781,626
12/18/2014 15.24 15.65 15.14 15.52 188,473
12/17/2014 14.34 15.24 14.26 15.12 209,865
12/16/2014 14.32 15.13 14.1807 14.34 282,142
12/15/2014 15.98 16.11 14.35 14.37 395,160
12/12/2014 15.45 16.3199 15.21 15.94 515,996
12/11/2014 15.41 15.71 15.06 15.2 148,378
12/10/2014 15.84 16.03 15.29 15.38 192,196
12/09/2014 15.67 16.09 15.17 15.91 363,654
12/08/2014 15.28 15.9 14.91 15.81 357,778
12/05/2014 14.96 15.35 14.9432 15.27 243,839
12/04/2014 15.11 15.11 14.77 14.87 167,883
12/03/2014 15.29 15.44 14.99 15.09 237,452
12/02/2014 14.09 15.24 13.99 15.21 281,938
12/01/2014 14.76 14.84 14 14.09 322,901
11/28/2014 15.07 15.44 14.8201 14.86 163,762
11/26/2014 14.43 15.27 14.238 15.1 319,975
11/25/2014 14.43 14.56 14.1 14.38 261,974
11/24/2014 14.28 14.68 14.0201 14.39 364,334
11/21/2014 14.67 14.67 14.0001 14.29 401,654
11/20/2014 14.28 14.58 14.1 14.51 289,886
11/19/2014 14.64 14.64 14.135 14.32 423,690
11/18/2014 14.46 14.8 14.3 14.67 603,451
11/17/2014 14.61 14.7001 14.11 14.46 539,121
11/14/2014 15.56 15.635 14.54 14.68 469,457
11/13/2014 16 16.279 15.47 15.6 448,982
11/12/2014 16.53 16.53 15.79 16.04 367,721
11/11/2014 15.5 17.12 15.36 16.6 831,136
11/10/2014 15.51 16.4022 15.05 15.98 585,631
11/07/2014 15.8 16 15.4 15.9 131,434
11/06/2014 15.4 16.6 15.2 15.9 403,455
11/05/2014 15.4 16.3 15.3 15.5 242,845
11/04/2014 15.9 16.5 15.856 16.2 121,355
11/03/2014 16.6 16.773 15.6 15.9 186,074
10/31/2014 17.2 17.4 16.4 16.4 438,477
10/30/2014 16.8 17 16.5 16.9 193,513
10/29/2014 16.9 17.1 15.9 16.8 141,235
10/28/2014 16.6 17.4 16.5 16.8 311,577
10/27/2014 16.2 17.3 15.9 16.8 677,404
10/24/2014 15.3 16.3 15.2 16.2 509,443
10/23/2014 14.8 15.3 14.35 15.3 1,087,904
10/22/2014 15.2 15.5 14.6 14.7 250,533
10/21/2014 15.1 15.3 14.9 15.1 89,705
10/20/2014 14.8 15.3 14.8 15.1 398,309
10/17/2014 15.1 15.2 14.7 14.8 107,116
10/16/2014 14.2 15 14 14.9 139,419
10/15/2014 14.2 14.5 13.9 14.4 101,135
10/14/2014 14 14.6 13.9 14.5 138,861
10/13/2014 13.8 14.55 13.4 13.8 141,847
10/10/2014 14 14.6 13.7 13.7 139,414
10/09/2014 14.6 14.8 14.1 14.1 114,966
10/08/2014 14.3 15.3 14.1 14.5 184,145
10/07/2014 14.3 14.7 14.1 14.1 82,178
10/06/2014 14.5 14.8 14.4 14.5 78,759
10/03/2014 14.6 14.6 14.2 14.6 65,262
10/02/2014 14.1 14.5 14.1 14.4 64,014
10/01/2014 14.2 14.4 14.1 14.2 124,046
09/30/2014 15.3 15.3 14.3 14.3 161,970
09/29/2014 14.1 15.2 14 14.6 330,243
09/26/2014 14.2 14.3 14 14.2 49,610
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?