DVAX

Historical Stock Prices

$17.54
*  
0.45
2.5%
Get DVAX Alerts
*Delayed - data as of Jan. 23, 2015  -  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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 17.94 17.94 17.34 17.54 381,829
01/22/2015 18.09 18.3 17.46 17.99 271,774
01/21/2015 17.89 18.23 17.65 18.03 327,786
01/20/2015 18.12 18.3699 17.17 18.15 233,023
01/16/2015 17.84 18.4 17.77 18.09 246,809
01/15/2015 18.75 18.75 17.66 17.92 400,752
01/14/2015 18.12 18.76 17.42 18.75 504,408
01/13/2015 18.61 18.85 18.04 18.27 647,832
01/12/2015 18.11 18.8 17.8429 18.58 606,545
01/09/2015 18.02 18.09 17.5 17.71 386,139
01/08/2015 17.96 18.1 17.66 17.97 313,405
01/07/2015 17.29 17.92 17.286 17.85 274,851
01/06/2015 17.51 17.64 16.9 17.2 254,928
01/05/2015 17.25 17.75 17.06 17.48 362,497
01/02/2015 17.03 17.67 17 17.41 258,565
12/31/2014 17.16 17.48 16.778 16.86 221,598
12/30/2014 16.3 18.12 16.19 17.02 452,253
12/29/2014 15.58 16.33 15.58 16.32 274,126
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
09/25/2014 14.5 14.5 14.2 14.2 100,616
09/24/2014 14.2 14.55 14 14.5 118,165
09/23/2014 14 14.3 13.7 14.1 120,911
09/22/2014 14.5 14.7 14 14.2 218,060
09/19/2014 13.5 14.7 13.4 14.4 502,385
09/18/2014 13.5 13.6 13.4 13.5 91,546
09/17/2014 13.4 13.75 13.2 13.4 50,291
09/16/2014 13.9 13.9 13.2 13.5 229,191
09/15/2014 14.2 14.2 13.7 13.8 99,154
09/12/2014 14.3 14.3 14 14.1 89,244
09/11/2014 14.1 14.4 13.9 14.3 95,166
09/10/2014 13.6 14.3 13.6 14.3 308,049
09/09/2014 13.7 14.3 13.7 13.8 91,424
09/08/2014 13.7 13.9 13.7 13.9 59,961
09/05/2014 13.9 13.9 13.6 13.8 99,085
09/04/2014 14 14.2 13.8 13.8 57,313
09/03/2014 14 14.1 13.8 13.8 119,999
09/02/2014 14.3 14.5 13.9 14 103,812
08/29/2014 14.2 14.4 13.8 14.2 161,488
08/28/2014 14 14.3 13.8 13.8 83,373
08/27/2014 14.5 14.5 13.9 14.2 162,447
08/26/2014 14.4 14.6 14.3 14.5 78,746
08/25/2014 14.3 14.6 14.3 14.3 53,956
08/22/2014 14.1 14.5 13.8 14.3 111,870
08/21/2014 14.3 14.3 14 14.1 69,096
08/20/2014 14.2 14.4 14.1 14.2 56,880
08/19/2014 14.6 14.7 14.1 14.1 155,016
08/18/2014 14.9 14.9 14.4 14.7 87,378
08/15/2014 15.3 15.3 14.5 14.6 146,926
08/14/2014 14.8 15.4 14.6 14.9 145,671
08/13/2014 14.5 14.9 14.4 14.7 52,264
08/12/2014 14.6 15.2 14.1 14.5 123,840
08/11/2014 13.9 14.79 13.8 14.6 120,691
08/08/2014 14.3 14.3 13.7 13.8 143,900
08/07/2014 14.6 15 14.3 14.4 170,753
08/06/2014 14.7 15.3 14.7 15.2 171,199
08/05/2014 14.9 15.2 14.8 15.1 159,612
08/04/2014 14.5 15.05 14.4 14.9 219,980
08/01/2014 14.7 14.8 14.1 14.3 195,849
07/31/2014 14.8 15.1 14.6 14.8 145,892
07/30/2014 14.7 15.3 14.7 15.1 190,751
07/29/2014 13.7 14.8 13.7 14.57 696,901
07/28/2014 13.7 14.045 13.1 13.7 224,989
07/25/2014 13.8 14.1 13.6 13.8 96,758
07/24/2014 14.3 14.4 13.85 14.1 84,418
07/23/2014 14.1 14.5 14 14.1 107,372
07/22/2014 14.2 14.5 14 14.1 148,873
07/21/2014 14.1 14.6 13.8 14.1 240,894
07/18/2014 13.5 14.2 13.4 14.2 314,285
07/17/2014 14.2 14.4 13.4 13.7 348,634
07/16/2014 14.8 14.9 14.2 14.3 217,897
07/15/2014 15.3 15.5 14.5 14.7 245,292
07/14/2014 15.5 15.7 15.3 15.4 59,709
07/11/2014 15.1 15.8 15.1 15.4 74,208
07/10/2014 14.5 15.6 14.3 15.2 206,953
07/09/2014 15.4 15.6 15 15 159,613
07/08/2014 15.9 15.9 15 15.3 304,079
07/07/2014 15.8 16.2 15.7 15.9 164,732
07/03/2014 15.6 15.9 15.3 15.8 73,866
07/02/2014 15.7 15.985 15.5 15.5 144,989
07/01/2014 16 16.3 15.6 15.8 279,970
06/30/2014 16.2 16.4 15 16 201,938
06/27/2014 15.6 16.2 15.4 16.2 801,331
06/26/2014 15.8 15.9 15.4 15.7 101,701
06/25/2014 15.5 16 15.3 15.8 125,740
06/24/2014 16.4 16.6 15.5 15.7 413,752
06/23/2014 16 16.2 15.7 15.7 83,793
06/20/2014 15.7 16.3 15.5 15.9 364,258
06/19/2014 15.7 15.8 15.5 15.6 62,982
06/18/2014 15.9 16 15.4 15.7 87,052
06/17/2014 15.3 16.3 15.1 15.8 296,551
06/16/2014 15.7 15.9 15.3 15.4 104,303
06/13/2014 15.6 15.65 15.3 15.6 94,165
06/12/2014 15.7 15.7 15.1 15.4 125,458
06/11/2014 15.3 16.2 15.2 15.6 219,988
06/10/2014 15.2 15.4 14.8 15.3 227,417
06/09/2014 14.3 15.35 14.3 14.9 367,909
06/06/2014 14.2 14.3 14 14.2 80,664
06/05/2014 14 14.3 13.9 14 71,015
06/04/2014 13.8 14.2 13.7 13.9 76,986
06/03/2014 14 14.35 13.7 14 101,036
06/02/2014 14.3 14.5 13.9 14 135,447
05/30/2014 14.5 14.5 14.2 14.4 138,210
05/29/2014 14.5 14.6 14.3 14.3 72,679
05/28/2014 14.2 14.7 14.2 14.4 176,714
05/27/2014 14 14.2 13.9 14.2 110,733
05/23/2014 13.7 13.8 13.3 13.8 86,166
05/22/2014 13.3 13.8 13.1 13.6 120,724
05/21/2014 13.3 13.8 13.05 13.3 245,797
05/20/2014 13.9 13.9 12.8 13.2 155,583
05/19/2014 13.1 13.4 12.8 13.4 147,177
05/16/2014 13.2 13.6 12.6 13.1 192,025
05/15/2014 13.5 13.8 13 13.2 194,857
05/14/2014 13.7 14.1 13.5 13.6 172,696
05/13/2014 14.5 14.8 13.8 13.8 181,500
05/12/2014 14 14.5 13.8 14.4 130,960
05/09/2014 13.1 14.1 13 13.8 320,864
05/08/2014 14.7 14.8 12.5 13 835,055
05/07/2014 14.7 15 13.9 14.8 227,279
05/06/2014 15.5 15.9 14.5 14.6 268,618
05/05/2014 15.2 15.9 14.6 15.7 121,254
05/02/2014 16 16.1 15.2 15.2 149,707
05/01/2014 16.2 16.5 15.6 15.9 154,466
04/30/2014 15.7 16.3 15.3 16.3 194,738
04/29/2014 15.2 16.3 15.1 15.7 222,475
04/28/2014 15 15.5 14.5 15.1 221,623
04/25/2014 15.4 15.5 14.8 15 248,736
04/24/2014 15.8 16 14.8 15.6 182,910
04/23/2014 16.3 16.3 15.6 15.8 149,878
04/22/2014 15.5 16.3 15.2 16.3 163,209
04/21/2014 15 15.5 14.7 15.4 106,106
04/17/2014 15 15.3 14.6 15 111,620
04/16/2014 14.6 15.35 14.3 15 258,831
04/15/2014 15.2 15.4 14 14.5 483,555
04/14/2014 15.9 16 14.3 15 788,576
04/11/2014 15.7 16.6 15.4 15.6 305,631
04/10/2014 17 17.1 16 16.1 149,265
04/09/2014 16.7 17.2 16.4 17.1 145,075
04/08/2014 16.1 16.7 15.8 16.5 165,340
04/07/2014 16.1 16.6 15.699 16.05 328,425
04/04/2014 16.9 17 15.5 16.2 380,437
04/03/2014 17.3 17.4 16.6 16.7 190,991
04/02/2014 17.9 18.2 17.1 17.2 161,981
04/01/2014 18.4 18.4 17.1 17.8 160,989
03/31/2014 17 18.1 16.6 18.075 304,711
03/28/2014 17.6 17.75 16.6 16.9 292,362
03/27/2014 16.7 17.8 16.2 17.8 746,891
03/26/2014 17.4 17.6 16.8 16.8 382,605
03/25/2014 17.6 17.9 16.8 17.4 357,774
03/24/2014 18.6 18.8 17.3 17.3 385,413
03/21/2014 19 19.1 18.05 18.5 651,046
03/20/2014 18.7 19.3 18.4 18.8 140,102
03/19/2014 19.1 19.2 18.5 18.7 153,457
03/18/2014 18.5 19 18.3 19 254,173
03/17/2014 18.3 18.8 18.1 18.4 379,741
03/14/2014 18.3 18.7 18.1 18.2 171,081
03/13/2014 18.7 18.9 18.1 18.3 267,995
03/12/2014 18.1 18.9 17.8 18.6 255,114
03/11/2014 18.8 19.3 17.9 18.1 427,198
03/10/2014 18.6 19.2 18.1 18.8 287,867
03/07/2014 19.3 19.55 18.5 18.9 340,588
03/06/2014 20 20.3 19.2 19.3 314,314
03/05/2014 19.8 20.9 19.8 20.4 745,439
03/04/2014 19.5 20 19.4 19.9 546,216
03/03/2014 18.7 19 17.8 18.9 351,977
02/28/2014 19.2 19.2 18.2 18.6 253,532
02/27/2014 19.4 19.5 18.7 19.05 225,676
02/26/2014 19.1 19.5 19 19.4 170,315
02/25/2014 19 19.2 18.2 19 189,624
02/24/2014 19.1 19.9 18.5 19 398,267
02/21/2014 18.3 19.5 18.3 19 601,371
02/20/2014 18.2 18.4 17.5 18.2 399,254
02/19/2014 18.1 18.7 17.8 18 355,286
02/18/2014 17.2 18.3 17 18 703,734
02/14/2014 17 17.6 17 17.6 408,108
02/13/2014 17.8 18 16.5 17.2 1,492,631
02/12/2014 18.9 19 17.55 17.9 474,062
02/11/2014 19 19.5 18.4 18.8 261,436
02/10/2014 17.6 19.2 17.3 19.1 305,845
02/07/2014 16.7 17.7 16.1 17.3 269,342
02/06/2014 16.9 17.1 16.5 16.7 265,980
02/05/2014 16.9 17.1 15.9 16.9 377,485
02/04/2014 17 17.3 16.7 17.1 187,885
02/03/2014 17.3 17.6 16.5 17 398,674
01/31/2014 17.4 17.8 16.9 17.4 442,068
01/30/2014 17.5 18.1 17.4 17.6 171,199
01/29/2014 18.2 18.3 17.4 17.4 229,642
01/28/2014 17.3 18.4 17 18.4 329,039
01/27/2014 18.5 18.6 14.7 17.7 1,172,362
01/24/2014 19.2 19.4 18.4 18.6 578,092
01/23/2014 19.5 19.8 19 19.4 323,760
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?