Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-06-13	Q	DVAX	10.27	10.4199	10.21	10.27	-0.13	1,120,015	10,783	8.98	10.53
2025-06-12	Q	DVAX	10.07	10.475	10.06	10.40	0.22	1,073,508	7,247	10.10	11.39
2025-06-11	Q	DVAX	10.42	10.48	10.18	10.18	-0.25	1,301,870	10,080	10.13	19.90
2025-06-10	Q	DVAX	10.31	10.46	10.11	10.43	0.15	1,524,504	11,721	10.13	14.84
2025-06-09	Q	DVAX	10.23	10.49	10.15	10.28	0.04	1,369,139	12,202	9.41	19.90
2025-06-06	Q	DVAX	10.09	10.25	10.00	10.24	0.29	1,408,814	10,628	10.15	19.90
2025-06-05	Q	DVAX	9.81	10.045	9.80	9.95	0.06	1,259,805	7,029	9.11	10.30
2025-06-04	Q	DVAX	9.98	10.12	9.75	9.89	-0.12	1,439,541	10,887	9.83	11.38
2025-06-03	Q	DVAX	9.85	10.04	9.68	10.01	0.17	1,731,565	11,473	9.80	19.90
2025-06-02	Q	DVAX	9.81	10.00	9.74	9.84	0.05	1,616,426	10,302	8.77	19.90
2025-05-30	Q	DVAX	9.72	9.87	9.59	9.79	0.03	1,937,332	8,720	8.93	9.96
2025-05-29	Q	DVAX	9.60	9.845	9.50	9.76	0.26	2,053,593	10,794	9.46	9.84
2025-05-28	Q	DVAX	9.83	9.83	9.49	9.50	-0.28	2,306,904	11,454	9.13	9.90
2025-05-27	Q	DVAX	9.90	9.94	9.775	9.78	-0.02	1,332,643	9,222	9.30	19.90
2025-05-26	Q	DVAX	9.70	9.84	9.61	9.80	-0.02	0	0	9.31	10.84
2025-05-23	Q	DVAX	9.70	9.84	9.61	9.80	-0.02	1,345,686	8,879	9.31	10.84
2025-05-22	Q	DVAX	9.85	10.055	9.81	9.82	-0.08	1,406,398	9,933	8.94	10.03
2025-05-21	Q	DVAX	10.31	10.35	9.87	9.90	-0.52	2,519,115	13,445	8.45	19.90
2025-05-20	Q	DVAX	9.83	10.44	9.79	10.42	0.59	2,364,512	15,242	10.22	10.60
2025-05-19	Q	DVAX	9.62	9.885	9.62	9.83	0.16	1,518,888	11,226	9.82	10.67
2025-05-16	Q	DVAX	9.51	9.81	9.45	9.67	0.16	1,573,606	10,742	9.35	9.80
2025-05-15	Q	DVAX	9.42	9.55	9.34	9.51	0.11	1,384,658	9,446	9.01	9.64
2025-05-14	Q	DVAX	9.59	9.67	9.22	9.40	-0.22	3,500,961	17,342	8.46	10.11
2025-05-13	Q	DVAX	9.85	9.8956	9.51	9.62	-0.23	1,736,399	11,720	9.45	10.29
2025-05-12	Q	DVAX	9.54	10.16	9.525	9.85	0.44	4,464,070	24,649	9.32	19.90
2025-05-09	Q	DVAX	9.735	9.88	9.375	9.41	-0.28	2,027,654	14,534	9.40	19.90
2025-05-08	Q	DVAX	9.625	9.905	9.28	9.69	-0.03	3,195,280	19,704	6.77	10.00
2025-05-07	Q	DVAX	10.55	10.785	9.62	9.72	-1.20	6,232,172	29,794	9.70	10.90
2025-05-06	Q	DVAX	11.11	11.21	10.885	10.92	-0.34	3,489,936	19,989	10.10	11.59
2025-05-05	Q	DVAX	11.28	11.425	11.20	11.26	-0.07	1,512,389	10,855	11.08	19.90
2025-05-02	Q	DVAX	11.47	11.61	11.23	11.33	-0.15	1,750,419	13,354	10.22	11.50
2025-05-01	Q	DVAX	11.72	11.72	11.375	11.48	-0.27	1,581,561	13,167	10.38	11.95
2025-04-30	Q	DVAX	11.52	11.77	11.4101	11.75	0.20	2,597,532	11,560	10.87	13.70
2025-04-29	Q	DVAX	11.27	11.64	11.13	11.55	0.28	2,374,434	13,079	10.74	13.70
2025-04-28	Q	DVAX	10.88	11.28	10.82	11.27	0.45	1,806,780	13,207	10.50	13.28
2025-04-25	Q	DVAX	10.81	10.915	10.68	10.82	-0.08	1,508,173	9,730	9.15	13.70
2025-04-24	Q	DVAX	10.74	11.10	10.68	10.90	0.13	2,410,776	12,077	11.11	11.22
2025-04-23	Q	DVAX	10.80	11.19	10.695	10.77	0.05	2,406,343	11,870	9.99	11.37
2025-04-22	Q	DVAX	10.54	10.795	10.31	10.72	0.28	2,536,642	18,242	9.99	11.48
2025-04-21	Q	DVAX	10.30	10.49	10.04	10.44	0.13	2,714,986	13,272	10.02	13.70
2025-04-18	Q	DVAX	10.61	10.785	10.255	10.31	-0.35	0	0	9.37	17.36
2025-04-17	Q	DVAX	10.61	10.785	10.255	10.31	-0.35	2,950,857	17,313	9.37	17.36
2025-04-16	Q	DVAX	11.30	11.375	10.585	10.65	-0.76	2,693,931	19,679	9.70	13.24
2025-04-15	Q	DVAX	11.38	11.47	11.265	11.41	-0.03	2,188,287	13,337	9.79	13.70
2025-04-14	Q	DVAX	11.39	11.47	11.19	11.44	0.19	2,283,722	14,805	11.00	13.70
2025-04-11	Q	DVAX	11.02	11.405	10.84	11.25	0.28	2,119,204	14,905	10.02	12.30
2025-04-10	Q	DVAX	11.88	11.90	10.855	10.97	-1.06	4,842,374	24,997	10.04	11.86
2025-04-09	Q	DVAX	11.48	12.25	11.45	12.03	0.28	8,355,520	29,528	10.84	13.70
2025-04-08	Q	DVAX	12.63	12.805	11.645	11.75	-0.74	4,461,482	20,463	10.10	13.70
2025-04-07	Q	DVAX	12.11	12.92	12.09	12.49	-0.16	2,481,055	14,926	11.10	13.70
2025-04-04	Q	DVAX	12.74	12.87	12.49	12.65	-0.20	2,341,525	16,361	12.38	13.70
2025-04-03	Q	DVAX	12.77	13.015	12.71	12.85	-0.02	2,527,813	13,634	11.80	20.98
2025-04-02	Q	DVAX	12.615	13.03	12.57	12.87	0.16	1,688,855	10,183	12.36	17.55
2025-04-01	Q	DVAX	12.95	12.97	12.63	12.71	-0.26	1,822,120	14,095	12.53	13.70
2025-03-31	Q	DVAX	13.43	13.455	12.92	12.97	-0.71	2,980,147	13,868	11.82	13.70
2025-03-28	Q	DVAX	13.72	13.795	13.53	13.68	-0.04	1,368,935	12,039	12.08	15.79
2025-03-27	Q	DVAX	13.64	13.91	13.55	13.72	0.14	1,213,632	9,565	13.38	20.98
2025-03-26	Q	DVAX	14.026	14.08	13.54	13.58	-0.40	1,318,564	11,862	13.34	20.98
2025-03-25	Q	DVAX	13.77	14.01	13.7427	13.98	0.14	1,540,152	9,448	13.22	15.55
2025-03-24	Q	DVAX	13.95	14.07	13.75	13.84	0.02	1,401,991	11,180	12.26	14.50
2025-03-21	Q	DVAX	13.65	13.835	13.56	13.82	0.20	3,366,154	10,377	13.75	15.00
2025-03-20	Q	DVAX	13.57	13.74	13.53	13.62	-0.02	1,299,303	10,334	13.55	14.81
2025-03-19	Q	DVAX	13.90	13.99	13.585	13.64	-0.26	3,029,077	15,134	11.95	13.69
2025-03-18	Q	DVAX	13.60	13.93	13.46	13.90	0.27	2,109,204	10,313	13.61	15.41
2025-03-17	Q	DVAX	13.83	13.90	13.60	13.63	-0.24	1,553,742	8,538	13.39	15.02