Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-17	C	RGX	0.01	0.01	0.01	0.01		375,001	13	0.005	0.01	113,500	61,000		200,000									500
2024-05-16	C	RGX						574	4	0.005	0.01
2024-05-15	C	RGX	0.01	0.01	0.01	0.01		110,000	4	0.005	0.01				110,000
2024-05-14	C	RGX	0.01	0.01	0.005	0.01		524,928	20	0.005	0.01	24,924	200,000		300,000						1
2024-05-13	C	RGX	0.01	0.01	0.01	0.01		515,024	10	0.005	0.01	410,000			100,000			4,000			1,024
2024-05-10	C	RGX	0.01	0.01	0.01	0.01		409,268	16	0.005	0.01	331,765	17,000		35,000			25,000			3
2024-05-09	C	RGX	0.01	0.01	0.01	0.01		272,781	10	0.005	0.01	22,828	49,000					200,000
2024-05-08	C	RGX	0.005	0.01	0.005	0.01	0.005	702,688	16	0.005	0.01	696,836						5,000			852
2024-05-07	C	RGX	0.005	0.005	0.005	0.005		620,791	8	0.005	0.01	20,740	587,000		8,000						5,051
2024-05-06	C	RGX	0.005	0.005	0.005	0.005		1,252	5	0.005	0.01	1,001									50
2024-05-03	C	RGX	0.005	0.01	0.005	0.005		250,113	10	0.005	0.01	92,082	138,000		20,000						6
2024-05-02	C	RGX	0.005	0.01	0.005	0.005		248,134	10	0.005	0.01	2,500	235,000		10,000						484
2024-05-01	C	RGX	0.01	0.01	0.005	0.005	-0.005	610,001	7	0.005	0.01	34,000	566,000		10,000						1
2024-04-30	C	RGX	0.01	0.01	0.005	0.005	-0.005	1,332,960	17	0.005	0.01	229,000	849,000		16,000			238,000			959
2024-04-29	C	RGX	0.01	0.01	0.005	0.005	-0.005	236,219	13	0.005	0.01	7,219			10,000			110,000						108,000
2024-04-26	C	RGX	0.01	0.01	0.005	0.01		241,250	13	0.005	0.01	750	3,000		158,000			75,000			4,500
2024-04-25	C	RGX	0.01	0.01	0.005	0.005	-0.005	13,265,142	59	0.005	0.01	5,161,000	4,413,000		2,176,000		45,000	1,050,000			10,042			410,000
2024-04-24	C	RGX	0.01	0.01	0.01	0.01		411,346	20	0.005	0.01	410,600									500
2024-04-23	C	RGX	0.01	0.01	0.005	0.01	0.005	283,429	27	0.005	0.01	115,600	69,000		80,000		16,000	1,000			1,829
2024-04-22	C	RGX	0.005	0.01	0.005	0.01		1,215,924	22	0.005	0.01	1,117,855	40,000		20,000			35,000			3,069
2024-04-19	C	RGX	0.01	0.01	0.005	0.01		1,103,760	55	0.005	0.01	992,000	1,000		17,000			92,000			1,760
2024-04-18	C	RGX	0.01	0.01	0.005	0.01		1,935,510	13	0.005	0.01	1,914,000			20,000						1,510
2024-04-17	C	RGX	0.01	0.015	0.01	0.01		634,300	26	0.005	0.01	470,000	28,000		70,000			65,000			500
2024-04-16	C	RGX	0.015	0.015	0.015	0.015	0.005	2,020	2	0.01	0.015							2,000
2024-04-15	C	RGX	0.005	0.015	0.005	0.015	0.005	23,373	14	0.005	0.015	12,033	9,000								1,125			1,000
2024-04-12	C	RGX	0.01	0.015	0.01	0.015	0.005	467,017	18	0.01	0.015	377,217	17,000		48,000			24,000
2024-04-11	C	RGX	0.01	0.015	0.005	0.015	0.005	2,016,493	65	0.005	0.015	977,284	367,000		217,000		115,000	324,000			204			16,000
2024-04-10	C	RGX	0.01	0.015	0.01	0.015	0.005	771,687	16	0.01	0.015	601,000			170,000						200
2024-04-09	C	RGX	0.015	0.015	0.01	0.01		1,227,311	44	0.01	0.015	705,963	261,000		79,000		52,000	77,000						51,000
2024-04-08	C	RGX	0.01	0.015	0.01	0.015	0.005	2,255,445	48	0.005	0.015	1,658,700	247,000		123,000		50,000	110,000			1,045			65,000
2024-04-05	C	RGX	0.01	0.015	0.01	0.015	0.005	1,005,852	30	0.01	0.015	553,851	100,000		189,000			163,000			1
2024-04-04	C	RGX	0.01	0.015	0.01	0.015	0.005	2,773,200	74	0.01	0.015	2,764,000						8,000			1,200
2024-04-03	C	RGX	0.01	0.01	0.01	0.01		1,490,605	53	0.005	0.01	1,358,500	62,000		30,000		39,000				698
2024-04-02	C	RGX	0.01	0.01	0.01	0.01		4,069,436	83	0.005	0.01	3,820,166	115,000		39,000		83,000	11,000			1,070
2024-04-01	C	RGX	0.01	0.015	0.01	0.01	-0.005	4,969,657	112	0.01	0.015	4,689,128	130,000		2,000		25,000	119,000			1,785
2024-03-28	C	RGX	0.015	0.015	0.01	0.015		2,096,242	34	0.01	0.015	1,502,336					500,000	16,000			77,712
2024-03-27	C	RGX	0.015	0.015	0.01	0.015	-0.01	4,220,200	116	0.01	0.015	3,518,566	234,000		100,000		159,000	184,000			22,636
2024-03-26	C	RGX	0.025	0.025	0.025	0.025		631,981	25	0.02	0.025	534,210	20,000					45,000			1,847			30,000
2024-03-25	C	RGX	0.025	0.025	0.02	0.025		411,556	23	0.02	0.025	286,400	30,000					56,000			330			38,000
2024-03-22	C	RGX	0.025	0.03	0.02	0.02	-0.01	4,117,538	157	0.02	0.025	3,275,325	394,000		8,000		212,000	94,000			5,493			128,000
2024-03-21	C	RGX	0.035	0.035	0.03	0.03	-0.005	2,496,024	77	0.025	0.035	1,601,000	574,000		67,000		49,000	201,000			654
2024-03-20	C	RGX	0.03	0.035	0.03	0.035	0.005	2,365,481	62	0.03	0.035	2,217,104	7,000		41,000			92,000			2,092			6,000
2024-03-19	C	RGX	0.03	0.035	0.03	0.03		2,139,400	71	0.03	0.035	1,902,900	26,000		68,000			88,000			500			54,000
2024-03-18	C	RGX	0.035	0.035	0.03	0.03	-0.005	1,523,242	49	0.03	0.035	1,119,000	118,000		15,000			85,000			144			185,000
2024-03-15	C	RGX	0.035	0.035	0.03	0.035		802,935	48	0.03	0.035	492,100	41,000		3,000			175,000			91,835
2024-03-14	C	RGX	0.04	0.04	0.035	0.035		905,656	62	0.03	0.035	748,454	91,000		5,000			7,000			21,971			30,000
2024-03-13	C	RGX	0.04	0.04	0.035	0.035		956,071	45	0.03	0.04	610,000	36,000		169,000			101,000			40,071
2024-03-12	C	RGX	0.04	0.04	0.035	0.04	0.005	1,376,008	30	0.035	0.04	945,000	4,000		67,000			85,000			100,008			175,000
2024-03-11	C	RGX	0.04	0.04	0.035	0.035	-0.005	827,644	50	0.035	0.04	511,307	50,000		150,000			80,000			1,337			35,000
2024-03-08	C	RGX	0.04	0.04	0.035	0.04		464,659	27	0.035	0.04	322,450	12,000		37,000			1,000			1,684			90,525
2024-03-07	C	RGX	0.045	0.045	0.04	0.04		255,449	14	0.035	0.04	244,000	9,000					2,000			435
2024-03-06	C	RGX	0.04	0.045	0.035	0.035	-0.005	95,328	24	0.04	0.045	52,790	22,000		12,000		1,000	4,000			117			2,000
2024-03-05	C	RGX	0.045	0.045	0.035	0.04	-0.005	503,087	49	0.035	0.045	399,062	34,000		30,000		11,000	11,000			505			16,050
2024-03-04	C	RGX	0.045	0.045	0.04	0.045	0.005	265,817	19	0.04	0.045	204,800						40,000			776			20,000
2024-03-01	C	RGX	0.045	0.045	0.04	0.04	-0.005	241,000	7	0.04	0.045	120,000						71,000						50,000
2024-02-29	C	RGX	0.04	0.045	0.04	0.04	-0.005	134,753	18	0.04	0.045	57,375	7,000		12,000			50,000			378			8,000
2024-02-28	C	RGX	0.045	0.045	0.04	0.04	-0.005	109,341	8	0.04	0.045	200						23,000			891			85,000
2024-02-27	C	RGX	0.045	0.045	0.045	0.045		10,271	4	0.04	0.045	10,100
2024-02-26	C	RGX	0.05	0.05	0.04	0.045		247,906	23	0.04	0.045	111,900	2,000		11,000		51,000	1,000			506			70,000
2024-02-23	C	RGX	0.05	0.05	0.04	0.045	-0.005	74,622	12	0.04	0.045	72,312			2,000						300
2024-02-22	C	RGX	0.045	0.05	0.045	0.05	0.005	30,144	10	0.045	0.05	9,000						20,000			900
2024-02-21	C	RGX						200	1	0.045	0.05