Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DVAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 11.01 | -0.64 | -5.49% | 10.95 | 11.16 | 10.48 | 4,557,841 |
| May 08 2024 | 11.65 | -0.11 | -0.94% | 11.77 | 11.85 | 11.64 | 2,493,322 |
| May 07 2024 | 11.76 | 0.12 | 1.03% | 11.62 | 11.88 | 11.60 | 2,416,238 |
| May 06 2024 | 11.64 | -0.10 | -0.85% | 11.73 | 11.80 | 11.53 | 1,387,145 |
| May 03 2024 | 11.74 | 0.02 | 0.17% | 11.87 | 12.06 | 11.71 | 1,817,395 |
| May 02 2024 | 11.72 | 0.04 | 0.34% | 11.70 | 11.83 | 11.52 | 1,760,400 |
| May 01 2024 | 11.68 | 0.31 | 2.73% | 11.43 | 12.065 | 11.39 | 2,464,294 |
| Apr 30 2024 | 11.37 | 0.03 | 0.26% | 11.33 | 11.44 | 11.24 | 1,341,515 |
| Apr 29 2024 | 11.34 | 0.13 | 1.16% | 11.28 | 11.40 | 11.245 | 1,204,467 |
| Apr 26 2024 | 11.21 | 0.04 | 0.36% | 11.11 | 11.26 | 11.03 | 1,876,112 |
| Apr 25 2024 | 11.17 | -0.25 | -2.19% | 11.41 | 11.41 | 11.10 | 1,920,552 |
| Apr 24 2024 | 11.42 | -0.34 | -2.89% | 11.70 | 11.75 | 11.35 | 1,438,940 |
| Apr 23 2024 | 11.76 | -0.08 | -0.68% | 11.87 | 12.08 | 11.695 | 1,442,812 |
| Apr 22 2024 | 11.84 | 0.04 | 0.34% | 11.83 | 12.01 | 11.72 | 2,575,880 |
| Apr 19 2024 | 11.80 | 0.46 | 4.06% | 11.30 | 11.86 | 11.25 | 9,289,947 |
| Apr 18 2024 | 11.34 | -0.09 | -0.79% | 11.32 | 11.37 | 11.21 | 2,181,391 |
| Apr 17 2024 | 11.43 | -0.06 | -0.52% | 11.56 | 11.56 | 11.335 | 2,548,327 |
| Apr 16 2024 | 11.49 | -0.20 | -1.71% | 11.61 | 11.62 | 11.47 | 2,015,547 |
| Apr 15 2024 | 11.69 | -0.15 | -1.27% | 11.72 | 11.86 | 11.55 | 1,901,570 |
| Apr 12 2024 | 11.84 | -0.17 | -1.42% | 12.01 | 12.015 | 11.76 | 1,941,201 |
| Apr 11 2024 | 12.01 | 0.06 | 0.50% | 12.03 | 12.11 | 11.88 | 1,208,468 |
| Apr 10 2024 | 11.95 | -0.07 | -0.58% | 11.91 | 12.0299 | 11.80 | 1,820,873 |
| Apr 09 2024 | 12.02 | -0.04 | -0.31% | 11.98 | 12.06 | 11.95 | 1,444,913 |
| Apr 08 2024 | 12.0575 | 0.01 | 0.06% | 12.03 | 12.105 | 11.90 | 907,534 |
| Apr 05 2024 | 12.05 | -0.03 | -0.25% | 12.07 | 12.17 | 11.92 | 1,134,374 |
| Apr 04 2024 | 12.08 | -0.11 | -0.90% | 12.17 | 12.39 | 12.04 | 1,376,632 |
| Apr 03 2024 | 12.19 | -0.12 | -0.97% | 12.24 | 12.335 | 12.12 | 1,248,778 |
| Apr 02 2024 | 12.31 | -0.27 | -2.15% | 12.50 | 12.50 | 12.09 | 2,399,552 |
| Apr 01 2024 | 12.58 | 0.16 | 1.29% | 12.40 | 12.67 | 12.25 | 1,520,594 |
| Mar 28 2024 | 12.42 | 0.01 | 0.08% | 12.41 | 12.515 | 12.335 | 1,531,388 |
| Mar 27 2024 | 12.41 | 0.04 | 0.32% | 12.48 | 12.48 | 12.335 | 822,637 |
| Mar 26 2024 | 12.37 | -0.13 | -1.04% | 12.59 | 12.64 | 12.35 | 1,066,249 |
| Mar 25 2024 | 12.50 | 0.21 | 1.71% | 12.26 | 12.535 | 12.23 | 1,013,326 |
| Mar 22 2024 | 12.29 | 0.13 | 1.07% | 12.21 | 12.37 | 12.05 | 1,005,131 |
| Mar 21 2024 | 12.16 | 0.06 | 0.50% | 12.20 | 12.38 | 12.145 | 1,409,993 |
| Mar 20 2024 | 12.10 | 0.08 | 0.67% | 11.97 | 12.15 | 11.91 | 1,869,533 |
| Mar 19 2024 | 12.02 | 0.32 | 2.74% | 11.71 | 12.07 | 11.67 | 2,219,167 |
| Mar 18 2024 | 11.70 | -0.35 | -2.90% | 11.96 | 12.0157 | 11.65 | 2,393,631 |
| Mar 15 2024 | 12.05 | 0.03 | 0.25% | 11.96 | 12.19 | 11.96 | 8,392,970 |
| Mar 14 2024 | 12.02 | -0.15 | -1.23% | 12.10 | 12.18 | 11.90 | 1,808,346 |
| Mar 13 2024 | 12.17 | -0.47 | -3.72% | 12.66 | 12.70 | 12.03 | 2,737,541 |
| Mar 12 2024 | 12.64 | -0.33 | -2.54% | 12.94 | 12.945 | 12.63 | 1,724,727 |
| Mar 11 2024 | 12.97 | -0.17 | -1.29% | 13.08 | 13.26 | 12.90 | 1,378,672 |
| Mar 08 2024 | 13.14 | 0.32 | 2.50% | 12.92 | 13.265 | 12.85 | 1,432,056 |
| Mar 07 2024 | 12.82 | 0.09 | 0.71% | 12.75 | 12.93 | 12.58 | 1,648,830 |
| Mar 06 2024 | 12.73 | 0.16 | 1.27% | 12.59 | 12.77 | 12.435 | 1,603,005 |
| Mar 05 2024 | 12.57 | -0.17 | -1.33% | 12.69 | 12.775 | 12.53 | 1,476,709 |
| Mar 04 2024 | 12.74 | -0.02 | -0.16% | 12.77 | 12.79 | 12.56 | 1,449,821 |
| Mar 01 2024 | 12.76 | 0.09 | 0.71% | 12.72 | 12.9075 | 12.6301 | 1,492,089 |
| Feb 29 2024 | 12.67 | -0.28 | -2.16% | 13.03 | 13.08 | 12.60 | 1,821,302 |
| Feb 28 2024 | 12.95 | -0.04 | -0.31% | 12.89 | 13.085 | 12.85 | 1,232,105 |
| Feb 27 2024 | 12.99 | -0.15 | -1.14% | 13.13 | 13.20 | 12.835 | 2,544,383 |
| Feb 26 2024 | 13.14 | 0.39 | 3.06% | 12.70 | 13.20 | 12.64 | 2,907,310 |
| Feb 23 2024 | 12.75 | 0.31 | 2.49% | 12.47 | 13.06 | 12.27 | 3,041,534 |
| Feb 22 2024 | 12.44 | -0.02 | -0.16% | 12.51 | 12.61 | 12.30 | 2,199,116 |
| Feb 21 2024 | 12.46 | 0.18 | 1.47% | 12.14 | 12.475 | 12.12 | 1,888,931 |
| Feb 20 2024 | 12.28 | -0.13 | -1.05% | 12.35 | 12.44 | 12.08 | 1,934,199 |
| Feb 16 2024 | 12.41 | -0.06 | -0.48% | 12.43 | 12.58 | 12.33 | 1,660,560 |
| Feb 15 2024 | 12.47 | -0.01 | -0.08% | 12.47 | 12.565 | 12.35 | 1,493,786 |
| Feb 14 2024 | 12.48 | 0.19 | 1.55% | 12.42 | 12.495 | 12.21 | 1,566,359 |
| Feb 13 2024 | 12.29 | -0.53 | -4.13% | 12.55 | 12.5525 | 12.18 | 2,528,433 |
| Feb 12 2024 | 12.82 | -0.10 | -0.77% | 12.83 | 12.94 | 12.78 | 1,540,765 |
