Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	DVAX	11.70	11.83	11.52	11.72	0.04	1,760,401	9,461	11.45	13.13
2024-05-01	Q	DVAX	11.43	12.065	11.39	11.68	0.31	2,464,294	13,366	10.70	12.07
2024-04-30	Q	DVAX	11.33	11.44	11.24	11.37	0.03	1,341,516	6,610	10.00	11.46
2024-04-29	Q	DVAX	11.28	11.40	11.245	11.34	0.13	1,204,770	6,003	11.00	20.00
2024-04-26	Q	DVAX	11.11	11.26	11.03	11.21	0.04	1,876,113	6,276	11.16	13.58
2024-04-25	Q	DVAX	11.41	11.41	11.10	11.17	-0.25	1,920,552	9,645	11.10	12.11
2024-04-24	Q	DVAX	11.70	11.75	11.35	11.42	-0.34	1,455,027	7,993	11.26	20.00
2024-04-23	Q	DVAX	11.87	12.08	11.695	11.76	-0.08	1,443,813	7,412	11.22	99.00
2024-04-22	Q	DVAX	11.83	12.01	11.72	11.84	0.04	2,575,881	9,155	10.24	12.60
2024-04-19	Q	DVAX	11.30	11.86	11.25	11.80	0.46	9,289,947	19,242	11.50	14.24
2024-04-18	Q	DVAX	11.32	11.37	11.21	11.34	-0.09	2,181,391	12,010	11.22	11.94
2024-04-17	Q	DVAX	11.56	11.56	11.335	11.43	-0.06	2,549,852	10,182	11.25	14.21
2024-04-16	Q	DVAX	11.61	11.62	11.47	11.49	-0.20	2,015,548	9,820	6.99	12.00
2024-04-15	Q	DVAX	11.72	11.86	11.555	11.685	-0.155	1,901,592	9,956	11.51	12.02
2024-04-12	Q	DVAX	12.01	12.015	11.76	11.84	-0.17	1,941,202	10,190	11.73	12.70
2024-04-11	Q	DVAX	12.03	12.11	11.88	12.01	0.06	1,208,468	8,185	11.11	99.00
2024-04-10	Q	DVAX	11.91	12.0299	11.80	11.95	-0.07	1,808,374	9,198	11.89	12.09
2024-04-09	Q	DVAX	11.98	12.06	11.95	12.02	-0.03	1,424,378	6,190	11.89	12.10
2024-04-08	Q	DVAX	12.03	12.105	11.90	12.05		907,535	7,353	10.74	12.10
2024-04-05	Q	DVAX	12.07	12.17	11.92	12.05	-0.03	1,134,375	7,840	11.80	14.52
2024-04-04	Q	DVAX	12.17	12.39	12.04	12.08	-0.11	1,376,632	7,246	11.65	14.00
2024-04-03	Q	DVAX	12.24	12.335	12.12	12.19	-0.12	1,248,778	5,638	12.10	12.43
2024-04-02	Q	DVAX	12.50	12.50	12.09	12.31	-0.27	2,400,469	11,330	12.16	12.30
2024-04-01	Q	DVAX	12.40	12.67	12.25	12.58	0.17	1,520,594	8,690	12.50	13.00
2024-03-29	Q	DVAX	12.39	12.515	12.335	12.41		0	0	11.51	12.75
2024-03-28	Q	DVAX	12.39	12.515	12.335	12.41		1,531,389	6,298	11.51	12.75
2024-03-27	Q	DVAX	12.48	12.48	12.335	12.41	0.04	829,942	5,649	11.78	12.49
2024-03-26	Q	DVAX	12.59	12.64	12.35	12.37	-0.13	1,066,229	5,877	11.75	12.94
2024-03-25	Q	DVAX	12.26	12.535	12.23	12.50	0.21	1,013,332	7,031	12.32	27.52
2024-03-22	Q	DVAX	12.21	12.37	12.05	12.29	0.13	1,005,201	6,416	11.79	20.75
2024-03-21	Q	DVAX	12.20	12.38	12.145	12.16	0.06	1,409,597	7,193	11.65	12.40
2024-03-20	Q	DVAX	11.97	12.15	11.91	12.10	0.08	1,869,636	6,851	10.99	12.29
2024-03-19	Q	DVAX	11.71	12.07	11.67	12.02	0.32	2,219,179	10,181	11.63	12.08
2024-03-18	Q	DVAX	11.96	12.0157	11.65	11.70	-0.35	2,393,636	10,852	11.62	12.00
2024-03-15	Q	DVAX	11.96	12.19	11.96	12.05	0.03	8,393,423	9,781	12.07	12.80
2024-03-14	Q	DVAX	12.10	12.18	11.90	12.02	-0.15	1,808,346	10,558	11.84	12.20
2024-03-13	Q	DVAX	12.66	12.70	12.03	12.17	-0.47	2,737,562	14,411	12.03	12.90
2024-03-12	Q	DVAX	12.94	12.945	12.63	12.64	-0.33	1,724,737	8,740	12.59	13.20
2024-03-11	Q	DVAX	13.08	13.26	12.90	12.97	-0.17	1,378,672	7,853	12.80	13.34
2024-03-08	Q	DVAX	12.92	13.265	12.90	13.14	0.32	1,434,352	8,380	12.35	13.50
2024-03-07	Q	DVAX	12.75	12.93	12.58	12.82	0.09	1,648,832	9,320	12.49	13.00
2024-03-06	Q	DVAX	12.59	12.77	12.435	12.73	0.16	1,603,071	8,297	12.31	13.00
2024-03-05	Q	DVAX	12.69	12.775	12.53	12.57	-0.17	1,476,711	8,845	12.38	12.63
2024-03-04	Q	DVAX	12.71	12.79	12.56	12.74	-0.02	1,449,824	7,779	12.50	12.80
2024-03-01	Q	DVAX	12.64	12.9075	12.6301	12.77	0.10	1,492,093	7,893	12.49	13.00
2024-02-29	Q	DVAX	13.03	13.08	12.60	12.67	-0.28	1,821,403	7,529	12.52	12.67
2024-02-28	Q	DVAX	12.89	13.085	12.85	12.95	-0.04	1,232,107	7,466	12.70	13.20
2024-02-27	Q	DVAX	13.13	13.20	12.835	12.99	-0.15	2,544,390	10,980	12.50	18.50
2024-02-26	Q	DVAX	12.70	13.20	12.64	13.14	0.39	2,907,310	13,114	12.35	15.47
2024-02-23	Q	DVAX	12.47	13.06	12.27	12.75	0.31	3,041,536	16,128	12.50	12.85
2024-02-22	Q	DVAX	12.51	12.61	12.30	12.44	-0.02	2,200,166	11,096	12.70	12.80
2024-02-21	Q	DVAX	12.14	12.475	12.12	12.46	0.18	1,889,549	9,072	12.04	14.50
2024-02-20	Q	DVAX	12.35	12.44	12.08	12.28	-0.13	1,934,200	8,496	12.13	12.65
2024-02-19	Q	DVAX	12.43	12.58	12.33	12.41	-0.07	0	0	12.43	12.62
2024-02-16	Q	DVAX	12.43	12.58	12.33	12.41	-0.07	1,661,061	8,151	12.43	12.62
2024-02-15	Q	DVAX	12.47	12.565	12.35	12.48		1,493,787	7,888	12.35	17.00
2024-02-14	Q	DVAX	12.42	12.495	12.21	12.48	0.19	1,566,367	6,752	12.20	98.00
2024-02-13	Q	DVAX	12.55	12.5525	12.18	12.29	-0.53	2,528,449	10,651	12.29	12.72
2024-02-12	Q	DVAX	12.83	12.94	12.78	12.82	-0.10	1,540,765	6,713	12.75	13.39
2024-02-09	Q	DVAX	12.92	12.98	12.82	12.92	0.04	1,315,276	5,972	12.75	17.00
2024-02-08	Q	DVAX	12.86	12.94	12.8045	12.88	-0.02	1,572,575	7,690	12.75	98.00
2024-02-07	Q	DVAX	13.00	13.14	12.87	12.90	-0.08	1,353,128	7,070	12.91	12.98
2024-02-06	Q	DVAX	12.77	13.015	12.66	12.98	0.19	1,404,117	6,753	12.89	13.08
2024-02-05	Q	DVAX	12.68	12.855	12.525	12.79	0.04	1,405,124	7,623	12.69	15.00