Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	XGN	1.4113	1.42	1.35	1.41	-0.01	10,122	110	1.36	1.55
2024-04-26	Q	XGN	1.41	1.4128	1.385	1.4121	0.0121	3,511	95	1.29	1.61
2024-04-25	Q	XGN	1.3581	1.41	1.3581	1.41	0.04	17,178	97	1.37	1.58
2024-04-24	Q	XGN	1.37	1.4098	1.37	1.38	0.01	2,617	52	0.5481	1.58
2024-04-23	Q	XGN	1.41	1.41	1.3601	1.40	0.01	11,155	99	1.32	1.53
2024-04-22	Q	XGN	1.38	1.42	1.33	1.40	0.03	6,118	96	1.36	1.43
2024-04-19	Q	XGN	1.42	1.43	1.35	1.37	0.01	6,591	78	1.32	1.50
2024-04-18	Q	XGN	1.40	1.45	1.3629	1.4289	0.0289	8,492	74	1.30	1.58
2024-04-17	Q	XGN	1.43	1.45	1.398	1.40	0.0155	3,840	43	1.37	1.46
2024-04-16	Q	XGN	1.43	1.445	1.3003	1.4355	0.0055	69,432	270	0.5522	1.45
2024-04-15	Q	XGN	1.455	1.4699	1.43	1.45	-0.01	18,959	139	1.38	1.59
2024-04-12	Q	XGN	1.48	1.5382	1.45	1.48	0.02	20,718	67	1.46	1.51
2024-04-11	Q	XGN	1.50	1.51	1.4361	1.485	-0.005	22,245	129	1.43	1.67
2024-04-10	Q	XGN	1.49	1.51	1.45	1.47	-0.03	10,589	75	1.43	1.51
2024-04-09	Q	XGN	1.46	1.5431	1.45	1.50	0.03	22,657	91	1.36	1.68
2024-04-08	Q	XGN	1.51	1.5252	1.4289	1.4858	0.0058	20,736	132	1.47	1.52
2024-04-05	Q	XGN	1.47	1.5255	1.42	1.50	-0.015	22,183	95	1.49	1.64
2024-04-04	Q	XGN	1.58	1.60	1.42	1.52	-0.03	52,228	237	1.43	1.64
2024-04-03	Q	XGN	1.48	1.58	1.48	1.55	0.01	20,347	132	1.51	1.59
2024-04-02	Q	XGN	1.48	1.55	1.48	1.51	-0.07	45,197	181	1.49	1.63
2024-04-01	Q	XGN	1.62	1.64	1.43	1.57	-0.02	82,811	276	1.49	1.64
2024-03-29	Q	XGN	1.57	1.6487	1.52	1.59	0.03	0	0	1.54	1.74
2024-03-28	Q	XGN	1.57	1.6487	1.52	1.59	0.03	26,051	180	1.54	1.74
2024-03-27	Q	XGN	1.57	1.5782	1.4597	1.56	0.02	47,620	210	1.46	1.60
2024-03-26	Q	XGN	1.47	1.56	1.44	1.54	0.12	48,233	317	1.52	1.76
2024-03-25	Q	XGN	1.64	1.6794	1.42	1.42	-0.19	81,039	372	1.32	1.66
2024-03-22	Q	XGN	1.62	1.67	1.57	1.61	-0.06	40,029	234	1.46	1.73
2024-03-21	Q	XGN	1.64	1.88	1.56	1.67	0.01	180,035	548	1.60	1.74
2024-03-20	Q	XGN	1.69	1.74	1.51	1.61	0.09	99,637	554	1.48	1.67
2024-03-19	Q	XGN	1.70	1.72	1.5102	1.54	-0.23	120,988	891	1.52	1.66
2024-03-18	Q	XGN	1.91	2.05	1.7501	1.77	0.15	197,694	720	1.79	2.00
2024-03-15	Q	XGN	1.74	1.8078	1.6101	1.62	-0.10	74,423	409	1.53	1.83
2024-03-14	Q	XGN	1.84	1.84	1.7002	1.72	-0.0499	10,600	91	1.71	1.83
2024-03-13	Q	XGN	1.83	1.90	1.75	1.77	0.0344	45,612	226	1.75	1.89
2024-03-12	Q	XGN	1.85	1.9339	1.80	1.81	-0.04	32,326	153	1.77	1.87
2024-03-11	Q	XGN	1.89	1.94	1.8375	1.85	-0.05	22,755	148	1.83	2.13
2024-03-08	Q	XGN	1.91	1.97	1.90	1.90		21,973	137	1.74	2.14
2024-03-07	Q	XGN	1.95	1.98	1.90	1.96	0.0265	5,224	122	1.00	1.97
2024-03-06	Q	XGN	1.93	1.98	1.85	1.9736	0.0236	14,587	164	1.84	2.16
2024-03-05	Q	XGN	1.93	2.01	1.88	1.95	0.02	22,273	129	1.83	2.09
2024-03-04	Q	XGN	2.02	2.0223	1.85	1.90	-0.12	48,864	298	1.86	1.92
2024-03-01	Q	XGN	2.20	2.2699	1.99	2.02	-0.23	42,229	207	1.97	2.31
2024-02-29	Q	XGN	1.92	2.29	1.902	2.25	0.39	46,106	338	1.96	2.28
2024-02-28	Q	XGN	1.95	2.03	1.7609	1.88	-0.09	51,074	152	1.77	2.01
2024-02-27	Q	XGN	2.07	2.0779	1.97	1.97	0.05	15,126	124	1.50	2.09
2024-02-26	Q	XGN	2.00	2.04	1.95	1.95	-0.10	17,915	183	1.95	2.22
2024-02-23	Q	XGN	2.02	2.06	2.01	2.05	0.07	5,049	63	1.89	2.13
2024-02-22	Q	XGN	2.01	2.09	1.9797	1.9801	-0.0399	10,296	82	1.86	2.02
2024-02-21	Q	XGN	2.04	2.09	1.9911	2.02	-0.09	21,842	168	1.86	2.22
2024-02-20	Q	XGN	2.16	2.16	2.06	2.11	0.04	6,468	90	2.08	2.47
2024-02-19	Q	XGN	2.16	2.18	2.10	2.14	0.03	0	0	1.86	2.48
2024-02-16	Q	XGN	2.16	2.18	2.10	2.14	0.03	10,711	117	1.86	2.48
2024-02-15	Q	XGN	2.11	2.1792	2.07	2.16	0.03	13,998	133	2.11	2.44
2024-02-14	Q	XGN	2.12	2.13	2.068	2.13	0.06	7,180	103	1.86	2.33
2024-02-13	Q	XGN	2.05	2.14	2.04	2.14	0.04	9,527	126	1.96	2.33
2024-02-12	Q	XGN	2.10	2.15	2.0822	2.10	0.03	22,444	129	1.97	2.14
2024-02-09	Q	XGN	1.98	2.0939	1.98	2.07	0.07	26,426	144	1.95	2.27
2024-02-08	Q	XGN	1.93	2.0399	1.93	2.00	0.04	8,426	106	1.98	2.26
2024-02-07	Q	XGN	1.93	2.0899	1.93	1.96	-0.05	27,907	213	1.91	2.25
2024-02-06	Q	XGN	1.95	2.1351	1.921	2.01	-0.03	48,070	274	1.81	2.25
2024-02-05	Q	XGN	2.11	2.11	1.9201	2.04	-0.1146	11,941	101	1.94	2.32
2024-02-02	Q	XGN	2.12	2.16	2.01	2.11	-0.05	6,914	132	2.00	2.54
2024-02-01	Q	XGN	2.14	2.25	2.0001	2.13		12,449	179	2.08	2.50
2024-01-31	Q	XGN	2.26	2.3799	2.14	2.15	-0.15	26,281	238	1.99	2.43