DVAX

Historical Stock Prices

$1.44
*  
0.09
6.67%
Get DVAX Alerts
*Delayed - data as of Sep. 19, 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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 1.35 1.47 1.34 1.44 5,023,847
09/18/2014 1.35 1.36 1.34 1.35 915,461
09/17/2014 1.34 1.375 1.32 1.34 502,911
09/16/2014 1.39 1.39 1.32 1.35 2,291,907
09/15/2014 1.42 1.42 1.37 1.38 991,540
09/12/2014 1.43 1.43 1.4 1.41 892,443
09/11/2014 1.41 1.44 1.39 1.43 951,660
09/10/2014 1.36 1.43 1.36 1.43 3,080,494
09/09/2014 1.37 1.43 1.37 1.38 914,237
09/08/2014 1.37 1.39 1.37 1.39 599,610
09/05/2014 1.39 1.39 1.36 1.38 990,853
09/04/2014 1.4 1.42 1.38 1.38 573,129
09/03/2014 1.4 1.41 1.38 1.38 1,199,994
09/02/2014 1.43 1.45 1.39 1.4 1,038,115
08/29/2014 1.42 1.44 1.38 1.42 1,614,877
08/28/2014 1.4 1.43 1.38 1.38 833,729
08/27/2014 1.45 1.45 1.39 1.42 1,624,465
08/26/2014 1.44 1.46 1.43 1.45 787,459
08/25/2014 1.43 1.46 1.43 1.43 539,558
08/22/2014 1.41 1.45 1.38 1.43 1,118,703
08/21/2014 1.43 1.43 1.4 1.41 690,961
08/20/2014 1.42 1.44 1.41 1.42 568,797
08/19/2014 1.46 1.47 1.41 1.41 1,550,156
08/18/2014 1.49 1.49 1.44 1.47 873,779
08/15/2014 1.53 1.53 1.45 1.46 1,469,263
08/14/2014 1.48 1.54 1.46 1.49 1,456,710
08/13/2014 1.45 1.49 1.44 1.47 522,638
08/12/2014 1.46 1.52 1.41 1.45 1,238,399
08/11/2014 1.39 1.479 1.38 1.46 1,206,909
08/08/2014 1.43 1.43 1.37 1.38 1,438,998
08/07/2014 1.46 1.5 1.43 1.44 1,707,530
08/06/2014 1.47 1.53 1.47 1.52 1,711,994
08/05/2014 1.49 1.52 1.48 1.51 1,596,120
08/04/2014 1.45 1.505 1.44 1.49 2,199,800
08/01/2014 1.47 1.48 1.41 1.43 1,958,494
07/31/2014 1.48 1.51 1.46 1.48 1,458,917
07/30/2014 1.47 1.53 1.47 1.51 1,907,513
07/29/2014 1.37 1.48 1.37 1.457 6,969,006
07/28/2014 1.37 1.4045 1.31 1.37 2,249,892
07/25/2014 1.38 1.41 1.36 1.38 967,577
07/24/2014 1.43 1.44 1.385 1.41 844,180
07/23/2014 1.41 1.45 1.4 1.41 1,073,717
07/22/2014 1.42 1.45 1.4 1.41 1,488,728
07/21/2014 1.41 1.46 1.38 1.41 2,408,937
07/18/2014 1.35 1.42 1.34 1.42 3,142,847
07/17/2014 1.42 1.44 1.34 1.37 3,486,342
07/16/2014 1.48 1.49 1.42 1.43 2,178,973
07/15/2014 1.53 1.55 1.45 1.47 2,452,924
07/14/2014 1.55 1.57 1.53 1.54 597,091
07/11/2014 1.51 1.58 1.51 1.54 742,082
07/10/2014 1.45 1.56 1.43 1.52 2,069,530
07/09/2014 1.54 1.56 1.5 1.5 1,596,132
07/08/2014 1.59 1.59 1.5 1.53 3,040,786
07/07/2014 1.58 1.62 1.57 1.59 1,647,324
07/03/2014 1.56 1.59 1.53 1.58 738,659
07/02/2014 1.57 1.5985 1.55 1.55 1,449,889
07/01/2014 1.6 1.63 1.56 1.58 2,799,696
06/30/2014 1.62 1.64 1.5 1.6 2,019,375
06/27/2014 1.56 1.62 1.54 1.62 8,013,313
06/26/2014 1.58 1.59 1.54 1.57 1,017,005
06/25/2014 1.55 1.6 1.53 1.58 1,257,398
06/24/2014 1.64 1.66 1.55 1.57 4,137,515
06/23/2014 1.6 1.62 1.57 1.57 837,926
06/20/2014 1.57 1.63 1.55 1.59 3,642,584
06/19/2014 1.57 1.58 1.55 1.56 629,823
06/18/2014 1.59 1.6 1.54 1.57 870,521
06/17/2014 1.53 1.63 1.51 1.58 2,965,506
06/16/2014 1.57 1.59 1.53 1.54 1,043,026
06/13/2014 1.56 1.565 1.53 1.56 941,651
06/12/2014 1.57 1.57 1.51 1.54 1,254,584
06/11/2014 1.53 1.62 1.52 1.56 2,199,881
06/10/2014 1.52 1.54 1.48 1.53 2,274,173
06/09/2014 1.43 1.535 1.43 1.49 3,679,093
06/06/2014 1.42 1.43 1.4 1.42 806,635
06/05/2014 1.4 1.43 1.39 1.4 710,146
06/04/2014 1.38 1.42 1.37 1.39 769,856
06/03/2014 1.4 1.435 1.37 1.4 1,010,364
06/02/2014 1.43 1.45 1.39 1.4 1,354,468
05/30/2014 1.45 1.45 1.42 1.44 1,382,098
05/29/2014 1.45 1.46 1.43 1.43 726,787
05/28/2014 1.42 1.47 1.42 1.44 1,767,143
05/27/2014 1.4 1.42 1.39 1.42 1,107,328
05/23/2014 1.37 1.38 1.33 1.38 861,662
05/22/2014 1.33 1.38 1.31 1.36 1,207,236
05/21/2014 1.33 1.38 1.305 1.33 2,457,968
05/20/2014 1.39 1.39 1.28 1.32 1,555,828
05/19/2014 1.31 1.34 1.28 1.34 1,471,765
05/16/2014 1.32 1.36 1.26 1.31 1,920,245
05/15/2014 1.35 1.38 1.3 1.32 1,948,569
05/14/2014 1.37 1.41 1.35 1.36 1,726,964
05/13/2014 1.45 1.48 1.38 1.38 1,815,003
05/12/2014 1.4 1.45 1.38 1.44 1,309,598
05/09/2014 1.31 1.41 1.3 1.38 3,208,644
05/08/2014 1.47 1.48 1.25 1.3 8,350,551
05/07/2014 1.47 1.5 1.39 1.48 2,272,789
05/06/2014 1.55 1.59 1.45 1.46 2,686,184
05/05/2014 1.52 1.59 1.46 1.57 1,212,538
05/02/2014 1.6 1.61 1.52 1.52 1,497,072
05/01/2014 1.62 1.65 1.56 1.59 1,544,658
04/30/2014 1.57 1.63 1.53 1.63 1,947,377
04/29/2014 1.52 1.63 1.51 1.57 2,224,749
04/28/2014 1.5 1.55 1.45 1.51 2,216,230
04/25/2014 1.54 1.55 1.48 1.5 2,487,360
04/24/2014 1.58 1.6 1.48 1.56 1,829,095
04/23/2014 1.63 1.63 1.56 1.58 1,498,779
04/22/2014 1.55 1.63 1.52 1.63 1,632,090
04/21/2014 1.5 1.55 1.47 1.54 1,061,056
04/17/2014 1.5 1.53 1.46 1.5 1,116,203
04/16/2014 1.46 1.535 1.43 1.5 2,588,308
04/15/2014 1.52 1.54 1.4 1.45 4,835,551
04/14/2014 1.59 1.6 1.43 1.5 7,885,759
04/11/2014 1.57 1.66 1.54 1.56 3,056,314
04/10/2014 1.7 1.71 1.6 1.61 1,492,648
04/09/2014 1.67 1.72 1.64 1.71 1,450,747
04/08/2014 1.61 1.67 1.58 1.65 1,653,401
04/07/2014 1.61 1.66 1.5699 1.605 3,284,253
04/04/2014 1.69 1.7 1.55 1.62 3,804,371
04/03/2014 1.73 1.74 1.66 1.67 1,909,905
04/02/2014 1.79 1.82 1.71 1.72 1,619,807
04/01/2014 1.84 1.84 1.71 1.78 1,609,894
03/31/2014 1.7 1.81 1.66 1.8075 3,047,107
03/28/2014 1.76 1.775 1.66 1.69 2,923,618
03/27/2014 1.67 1.78 1.62 1.78 7,468,914
03/26/2014 1.74 1.76 1.68 1.68 3,826,049
03/25/2014 1.76 1.79 1.68 1.74 3,577,742
03/24/2014 1.86 1.88 1.73 1.73 3,854,133
03/21/2014 1.9 1.91 1.805 1.85 6,510,463
03/20/2014 1.87 1.93 1.84 1.88 1,401,016
03/19/2014 1.91 1.92 1.85 1.87 1,534,572
03/18/2014 1.85 1.9 1.83 1.9 2,541,728
03/17/2014 1.83 1.88 1.81 1.84 3,797,410
03/14/2014 1.83 1.87 1.81 1.82 1,710,808
03/13/2014 1.87 1.89 1.81 1.83 2,679,947
03/12/2014 1.81 1.89 1.78 1.86 2,551,140
03/11/2014 1.88 1.93 1.79 1.81 4,271,977
03/10/2014 1.86 1.92 1.81 1.88 2,878,674
03/07/2014 1.93 1.955 1.85 1.89 3,405,882
03/06/2014 2 2.03 1.92 1.93 3,143,141
03/05/2014 1.98 2.09 1.98 2.04 7,454,388
03/04/2014 1.95 2 1.94 1.99 5,462,159
03/03/2014 1.87 1.9 1.78 1.89 3,519,766
02/28/2014 1.92 1.92 1.82 1.86 2,535,316
02/27/2014 1.94 1.95 1.87 1.905 2,256,755
02/26/2014 1.91 1.95 1.9 1.94 1,703,152
02/25/2014 1.9 1.92 1.82 1.9 1,896,239
02/24/2014 1.91 1.99 1.85 1.9 3,982,667
02/21/2014 1.83 1.95 1.83 1.9 6,013,713
02/20/2014 1.82 1.84 1.75 1.82 3,992,541
02/19/2014 1.81 1.87 1.78 1.8 3,552,857
02/18/2014 1.72 1.83 1.7 1.8 7,037,337
02/14/2014 1.7 1.76 1.7 1.76 4,081,078
02/13/2014 1.78 1.8 1.65 1.72 14,926,310
02/12/2014 1.89 1.9 1.755 1.79 4,740,619
02/11/2014 1.9 1.95 1.84 1.88 2,614,358
02/10/2014 1.76 1.92 1.73 1.91 3,058,450
02/07/2014 1.67 1.77 1.61 1.73 2,693,418
02/06/2014 1.69 1.71 1.65 1.67 2,659,795
02/05/2014 1.69 1.71 1.59 1.69 3,774,845
02/04/2014 1.7 1.73 1.67 1.71 1,878,847
02/03/2014 1.73 1.76 1.65 1.7 3,986,741
01/31/2014 1.74 1.78 1.69 1.74 4,420,680
01/30/2014 1.75 1.81 1.74 1.76 1,711,988
01/29/2014 1.82 1.83 1.74 1.74 2,296,418
01/28/2014 1.73 1.84 1.7 1.84 3,290,385
01/27/2014 1.85 1.86 1.47 1.77 11,723,620
01/24/2014 1.92 1.94 1.84 1.86 5,780,919
01/23/2014 1.95 1.98 1.9 1.94 3,237,604
01/22/2014 1.99 2 1.92 1.94 5,834,099
01/21/2014 2.13 2.14 1.94 1.96 6,310,198
01/17/2014 2 2.13 1.95 2.07 6,989,630
01/16/2014 2.04 2.04 1.94 2 5,192,081
01/15/2014 1.94 2.02 1.93 2 5,870,901
01/14/2014 1.93 2.02 1.89 1.93 4,533,767
01/13/2014 2.02 2.05 1.84 1.91 9,192,527
01/10/2014 1.94 2.001 1.9 1.95 9,653,946
01/09/2014 1.91 1.96 1.87 1.94 2,988,042
01/08/2014 1.9 1.94 1.845 1.9 2,602,031
01/07/2014 1.92 1.95 1.79 1.9 7,765,254
01/06/2014 1.98 1.99 1.88 1.91 3,805,071
01/03/2014 1.97 2 1.96 1.98 2,237,348
01/02/2014 1.98 2.02 1.95 1.99 3,241,965
12/31/2013 2.01 2.015 1.91 1.96 5,325,273
12/30/2013 1.97 2.02 1.97 2 3,436,002
12/27/2013 1.96 2 1.91 1.98 1,660,014
12/26/2013 2.02 2.05 1.91 1.94 3,686,505
12/24/2013 2 2.01 1.96 2 2,632,014
12/23/2013 1.85 2 1.83 1.99 7,324,532
12/20/2013 1.82 1.85 1.74 1.82 24,710,280
12/19/2013 1.83 1.88 1.7501 1.79 6,067,925
12/18/2013 1.75 1.81 1.7399 1.8 3,302,546
12/17/2013 1.81 1.83 1.73 1.76 2,645,565
12/16/2013 1.67 1.81 1.65 1.79 3,655,861
12/13/2013 1.65 1.68 1.64 1.67 1,619,121
12/12/2013 1.64 1.71 1.61 1.67 4,087,353
12/11/2013 1.65 1.67 1.6 1.64 1,990,714
12/10/2013 1.68 1.71 1.63 1.65 2,695,210
12/09/2013 1.69 1.71 1.58 1.69 4,816,218
12/06/2013 1.68 1.69 1.63 1.69 2,691,713
12/05/2013 1.72 1.74 1.56 1.66 8,766,153
12/04/2013 1.76 1.77 1.71 1.73 3,070,750
12/03/2013 1.82 1.83 1.75 1.78 3,353,135
12/02/2013 1.85 1.85 1.77 1.82 5,639,907
11/29/2013 1.72 1.78 1.69 1.77 3,736,083
11/27/2013 1.69 1.7 1.65 1.68 4,527,626
11/26/2013 1.74 1.75 1.65 1.67 8,068,200
11/25/2013 1.75 1.81 1.65 1.71 13,001,720
11/22/2013 1.58 1.62 1.56 1.61 6,840,648
11/21/2013 1.53 1.56 1.51 1.53 6,387,535
11/20/2013 1.5 1.53 1.46 1.5 7,212,513
11/19/2013 1.43 1.47 1.39 1.45 12,960,990
11/18/2013 1.43 1.45 1.35 1.371 4,489,552
11/15/2013 1.33 1.35 1.31 1.35 1,645,340
11/14/2013 1.33 1.38 1.29 1.33 2,918,433
11/13/2013 1.27 1.33 1.25 1.32 7,325,123
11/12/2013 1.22 1.27 1.2101 1.27 3,998,267
11/11/2013 1.18 1.22 1.17 1.21 5,277,904
11/08/2013 1.12 1.19 1.11 1.16 5,684,901
11/07/2013 1.1 1.15 1.1 1.115 3,946,201
11/06/2013 1.16 1.2 1.1 1.11 3,618,444
11/05/2013 1.17 1.18 1.14 1.14 2,299,483
11/04/2013 1.21 1.23 1.16 1.16 5,939,504
11/01/2013 1.21 1.24 1.18 1.18 3,395,475
10/31/2013 1.33 1.34 1.21 1.22 2,665,146
10/30/2013 1.34 1.35 1.25 1.271 2,168,842
10/29/2013 1.35 1.38 1.23 1.33 2,125,688
10/28/2013 1.23 1.43 1.23 1.35 7,236,017
10/25/2013 1.27 1.29 1.2 1.26 16,784,870
10/24/2013 1.16 1.18 1.14 1.17 1,341,549
10/23/2013 1.18 1.21 1.13 1.15 1,646,329
10/22/2013 1.18 1.19 1.15 1.185 1,687,649
10/21/2013 1.28 1.29 1.17 1.17 2,045,429
10/18/2013 1.32 1.33 1.26 1.265 1,795,947
10/17/2013 1.23 1.3 1.2 1.29 3,757,448
10/16/2013 1.17 1.23 1.17 1.23 1,227,937
10/15/2013 1.18 1.19 1.17 1.17 544,649
10/14/2013 1.17 1.19 1.155 1.18 1,019,749
10/11/2013 1.15 1.2 1.14 1.17 2,400,402
10/10/2013 1.18 1.21 1.14 1.155 2,309,641
10/09/2013 1.2 1.2099 1.1 1.13 3,119,123
10/08/2013 1.27 1.27 1.18 1.21 1,248,914
10/07/2013 1.27 1.2801 1.27 1.28 849,189
10/04/2013 1.22 1.29 1.22 1.28 1,065,641
10/03/2013 1.25 1.2501 1.22 1.22 928,654
10/02/2013 1.24 1.26 1.23 1.25 778,468
10/01/2013 1.19 1.28 1.18 1.245 1,278,683
09/30/2013 1.25 1.28 1.18 1.19 2,446,623
09/27/2013 1.25 1.2906 1.25 1.27 1,494,664
09/26/2013 1.28 1.29 1.25 1.26 1,355,178
09/25/2013 1.26 1.32 1.23 1.23 4,175,822
09/24/2013 1.2 1.23 1.18 1.19 2,015,170
09/23/2013 1.23 1.23 1.16 1.191 3,572,305
09/20/2013 1.18 1.46 1.15 1.26 21,428,570
09/19/2013 1.2 1.21 1.18 1.18 1,797,074
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?