Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DVAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 11.50 | 0.29 | 2.59% | 11.23 | 11.53 | 11.21 | 1,579,830 |
| Sep 18 2024 | 11.21 | -0.05 | -0.44% | 11.21 | 11.345 | 11.15 | 1,193,838 |
| Sep 17 2024 | 11.26 | 0.11 | 0.99% | 11.20 | 11.305 | 10.98 | 1,658,044 |
| Sep 16 2024 | 11.15 | -0.02 | -0.18% | 11.21 | 11.235 | 11.03 | 1,621,963 |
| Sep 13 2024 | 11.17 | 0.20 | 1.82% | 10.97 | 11.285 | 10.96 | 2,231,178 |
| Sep 12 2024 | 10.97 | 0.06 | 0.55% | 10.77 | 10.995 | 10.635 | 1,878,134 |
| Sep 11 2024 | 10.91 | -0.28 | -2.50% | 11.12 | 11.12 | 10.875 | 2,359,457 |
| Sep 10 2024 | 11.19 | 0.32 | 2.94% | 10.93 | 11.31 | 10.84 | 2,027,158 |
| Sep 09 2024 | 10.87 | -0.16 | -1.45% | 10.89 | 10.95 | 10.555 | 2,390,951 |
| Sep 06 2024 | 11.03 | 0.18 | 1.66% | 10.945 | 11.10 | 10.87 | 1,773,774 |
| Sep 05 2024 | 10.85 | -0.01 | -0.09% | 10.82 | 10.86 | 10.745 | 1,969,947 |
| Sep 04 2024 | 10.86 | -0.02 | -0.18% | 10.79 | 10.865 | 10.73 | 2,537,488 |
| Sep 03 2024 | 10.88 | -0.34 | -3.03% | 11.255 | 11.32 | 10.80 | 1,943,629 |
| Aug 30 2024 | 11.22 | -0.04 | -0.36% | 11.30 | 11.31 | 11.025 | 1,325,588 |
| Aug 29 2024 | 11.26 | 0.25 | 2.27% | 11.04 | 11.47 | 10.92 | 1,489,156 |
| Aug 28 2024 | 11.01 | -0.20 | -1.78% | 11.13 | 11.22 | 10.895 | 4,887,323 |
| Aug 27 2024 | 11.21 | -0.19 | -1.67% | 11.36 | 11.49 | 11.10 | 1,170,213 |
| Aug 26 2024 | 11.40 | -0.09 | -0.78% | 11.52 | 11.525 | 11.37 | 1,021,787 |
| Aug 23 2024 | 11.49 | 0.21 | 1.86% | 11.38 | 11.57 | 11.2309 | 1,332,837 |
| Aug 22 2024 | 11.28 | -0.10 | -0.88% | 11.36 | 11.38 | 11.215 | 1,908,727 |
| Aug 21 2024 | 11.38 | 0.02 | 0.18% | 11.42 | 11.48 | 11.245 | 1,877,793 |
| Aug 20 2024 | 11.36 | -0.09 | -0.79% | 11.39 | 11.44 | 11.25 | 855,840 |
| Aug 19 2024 | 11.45 | 0.25 | 2.23% | 11.25 | 11.48 | 11.045 | 1,705,133 |
| Aug 16 2024 | 11.20 | -0.14 | -1.23% | 11.36 | 11.36 | 11.16 | 1,603,115 |
| Aug 15 2024 | 11.34 | 0.07 | 0.62% | 11.42 | 11.50 | 11.24 | 1,503,552 |
| Aug 14 2024 | 11.27 | 0.23 | 2.08% | 11.10 | 11.295 | 10.90 | 1,246,098 |
| Aug 13 2024 | 11.04 | 0.14 | 1.28% | 10.955 | 11.18 | 10.905 | 1,452,835 |
| Aug 12 2024 | 10.90 | -0.20 | -1.80% | 11.10 | 11.10 | 10.87 | 1,963,350 |
| Aug 09 2024 | 11.10 | 0.40 | 3.74% | 10.67 | 11.11 | 10.59 | 2,976,585 |
| Aug 08 2024 | 10.70 | -0.05 | -0.47% | 10.75 | 10.90 | 10.615 | 2,404,908 |
| Aug 07 2024 | 10.75 | 0.70 | 6.97% | 10.70 | 11.00 | 9.88 | 14,112,205 |
| Aug 06 2024 | 10.05 | -0.02 | -0.20% | 10.02 | 10.27 | 9.74 | 2,218,541 |
| Aug 05 2024 | 10.07 | -0.46 | -4.37% | 10.07 | 10.195 | 9.94 | 2,935,445 |
| Aug 02 2024 | 10.53 | -0.38 | -3.48% | 10.59 | 10.71 | 10.39 | 2,270,751 |
| Aug 01 2024 | 10.91 | -0.28 | -2.50% | 11.14 | 11.23 | 10.84 | 1,169,320 |
| Jul 31 2024 | 11.19 | -0.20 | -1.76% | 11.43 | 11.44 | 11.135 | 1,115,191 |
| Jul 30 2024 | 11.39 | -0.18 | -1.56% | 11.53 | 11.60 | 11.25 | 1,342,805 |
| Jul 29 2024 | 11.57 | -0.04 | -0.34% | 11.57 | 11.68 | 11.47 | 984,044 |
| Jul 26 2024 | 11.61 | 0.13 | 1.13% | 11.60 | 11.70 | 11.50 | 1,340,890 |
| Jul 25 2024 | 11.48 | 0.28 | 2.50% | 11.215 | 11.60 | 11.21 | 1,699,821 |
| Jul 24 2024 | 11.20 | 0.25 | 2.28% | 10.95 | 11.31 | 10.95 | 1,474,239 |
| Jul 23 2024 | 10.95 | 0.09 | 0.88% | 10.91 | 11.06 | 10.82 | 1,537,594 |
| Jul 22 2024 | 10.855 | 0.61 | 5.90% | 10.30 | 10.88 | 10.27 | 1,054,387 |
| Jul 19 2024 | 10.25 | -0.17 | -1.63% | 10.40 | 10.45 | 10.23 | 1,400,754 |
| Jul 18 2024 | 10.42 | -0.25 | -2.34% | 10.63 | 10.71 | 10.41 | 1,788,401 |
| Jul 17 2024 | 10.67 | -0.20 | -1.84% | 10.74 | 10.86 | 10.575 | 1,373,117 |
| Jul 16 2024 | 10.87 | 0.31 | 2.94% | 10.56 | 10.95 | 10.56 | 1,886,849 |
| Jul 15 2024 | 10.56 | -0.19 | -1.77% | 10.76 | 10.88 | 10.52 | 1,043,731 |
| Jul 12 2024 | 10.75 | 0.24 | 2.28% | 10.64 | 10.89 | 10.50 | 1,858,108 |
| Jul 11 2024 | 10.51 | -0.09 | -0.85% | 10.71 | 10.81 | 10.41 | 3,522,801 |
| Jul 10 2024 | 10.60 | -0.38 | -3.46% | 10.96 | 11.01 | 10.475 | 3,904,031 |
| Jul 09 2024 | 10.98 | -0.20 | -1.79% | 11.15 | 11.18 | 10.96 | 2,390,126 |
| Jul 08 2024 | 11.18 | -0.07 | -0.62% | 11.27 | 11.29 | 11.04 | 2,439,926 |
| Jul 05 2024 | 11.25 | 0.23 | 2.09% | 11.01 | 11.285 | 10.92 | 1,169,163 |
| Jul 03 2024 | 11.02 | -0.06 | -0.54% | 11.14 | 11.19 | 11.02 | 897,963 |
| Jul 02 2024 | 11.08 | -0.08 | -0.72% | 11.17 | 11.35 | 11.05 | 1,533,183 |
| Jul 01 2024 | 11.16 | -0.07 | -0.62% | 11.19 | 11.48 | 11.075 | 1,392,461 |
| Jun 28 2024 | 11.23 | -0.14 | -1.23% | 11.44 | 11.45 | 11.12 | 2,449,987 |
| Jun 27 2024 | 11.37 | 0.35 | 3.18% | 11.08 | 11.45 | 10.925 | 4,685,782 |
| Jun 26 2024 | 11.02 | -0.19 | -1.69% | 11.13 | 11.15 | 10.915 | 1,777,091 |
| Jun 25 2024 | 11.21 | -0.19 | -1.67% | 11.35 | 11.41 | 11.20 | 1,361,671 |
| Jun 24 2024 | 11.40 | -0.03 | -0.26% | 11.50 | 11.60 | 11.3825 | 1,437,047 |
