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
2025-01-22	C	XTRX				0.335				0.235	0.29
2025-01-21	C	XTRX	0.335	0.335	0.335	0.335		13	1	0.235	0.29	13
2025-01-20	C	XTRX				0.335				0.235	0.33
2025-01-17	C	XTRX	0.335	0.335	0.335	0.335	0.005	556	3	0.255	0.335	550									6
2025-01-16	C	XTRX	0.33	0.33	0.33	0.33	0.01	1,705	9	0.255	0.38	560						312
2025-01-15	C	XTRX	0.325	0.33	0.32	0.32	-0.02	7,735	19	0.255	0.38	3,958					500	2,600			129
2025-01-14	C	XTRX	0.34	0.34	0.34	0.34		1	1	0.255	0.33	1
2025-01-13	C	XTRX	0.34	0.34	0.34	0.34		3	1	0.26	0.34	3						300
2025-01-10	C	XTRX				0.34				0.255	0.38
2025-01-09	C	XTRX	0.34	0.34	0.34	0.34	-0.02	514	2	0.265	0.38	500
2025-01-08	C	XTRX	0.36	0.36	0.36	0.36		3	1	0.255	0.34	3
2025-01-07	C	XTRX	0.36	0.36	0.36	0.36		7	1	0.255	0.34	7
2025-01-06	C	XTRX	0.36	0.36	0.36	0.36		100	1	0.255	0.35	100						37
2025-01-03	C	XTRX	0.36	0.36	0.36	0.36		315	2	0.255	0.35	315						400
2025-01-02	C	XTRX	0.36	0.36	0.30	0.30	0.075	3,237	9	0.25	0.35	2,100						1,000			130
2024-12-31	C	XTRX	0.225	0.225	0.225	0.225		347	2	0.23	0.375	347
2024-12-30	C	XTRX	0.23	0.23	0.225	0.225		2,128	10	0.225	0.375	1,662									397
2024-12-27	C	XTRX				0.225				0.23	0.375
2024-12-24	C	XTRX	0.225	0.225	0.225	0.225	-0.075	865	3	0.21	0.375	861
2024-12-23	C	XTRX	0.30	0.30	0.30	0.30	-0.015	1,033	8	0.225	0.30	539									482
2024-12-20	C	XTRX	0.315	0.315	0.315	0.315	0.01	2,261	3	0.225	0.38	2,260
2024-12-19	C	XTRX	0.305	0.305	0.305	0.305	-0.095	1,222	7	0.25	0.38	1,000									169
2024-12-18	C	XTRX	0.40	0.40	0.40	0.40		423	2	0.225	0.375	423
2024-12-17	C	XTRX	0.215	0.40	0.21	0.40	0.125	22,466	15	0.225	0.38	21,511						200			724
2024-12-16	C	XTRX	0.275	0.275	0.275	0.275	-0.005	1,531	8	0.25	0.28	500									888
2024-12-13	C	XTRX	0.295	0.30	0.28	0.28	-0.02	15,855	11	0.275	0.28	15,150						500			200
2024-12-12	C	XTRX	0.305	0.305	0.30	0.30	-0.05	11,558	17	0.28	0.30	10,485									531
2024-12-11	C	XTRX	0.35	0.35	0.35	0.35	0.03	885	4	0.30	0.39	500									374
2024-12-10	C	XTRX	0.325	0.325	0.32	0.32	-0.08	2,344	11	0.30	0.39	1,427									908
2024-12-09	C	XTRX	0.395	0.40	0.395	0.40		5,555	11	0.32	0.40	5,018						233			10
2024-12-06	C	XTRX	0.415	0.415	0.40	0.40	-0.015	13,603	9	0.30	0.43	13,500									53
2024-12-05	C	XTRX	0.56	0.56	0.415	0.415	-0.015	2,012	5	0.415	0.60	2,000									5
2024-12-04	C	XTRX	0.43	0.43	0.43	0.43		30	1	0.415	0.60	30
2024-12-03	C	XTRX				0.43				0.415	0.60
2024-12-02	C	XTRX	0.43	0.43	0.43	0.43		80	3	0.42	0.60	80
2024-11-29	C	XTRX	0.445	0.445	0.43	0.43	-0.14	2,220	12	0.415	0.60	1,626						130			229
2024-11-28	C	XTRX	0.57	0.57	0.57	0.57	0.12	2,118	5	0.415	0.60	2,003									60
2024-11-27	C	XTRX	0.45	0.45	0.45	0.45		115	1	0.415	0.60	115
2024-11-26	C	XTRX	0.45	0.45	0.45	0.45		1,786	8	0.41	0.68	1,500						200			84
2024-11-25	C	XTRX	0.45	0.45	0.45	0.45	-0.06	1,114	5	0.45	0.68	1,000									104
2024-11-22	C	XTRX	0.51	0.51	0.51	0.51	-0.17	861	6	0.51	0.68	500
2024-11-21	C	XTRX	0.68	0.68	0.68	0.68		20	1	0.51	0.79	20
2024-11-20	C	XTRX				0.68				0.51	0.79
2024-11-19	C	XTRX	0.68	0.68	0.68	0.68	0.18	1,138	7	0.51	0.79	1,016									101
2024-11-18	C	XTRX	0.50	0.50	0.50	0.50		1,125	10	0.45	0.79	980									18
2024-11-15	C	XTRX	0.50	0.50	0.50	0.50		155	1	0.45	0.79	155
2024-11-14	C	XTRX	0.50	0.50	0.50	0.50		105	2	0.45	0.79	105
2024-11-13	C	XTRX	0.50	0.50	0.50	0.50	-0.19	599	7	0.45	0.79	500									2
2024-11-12	C	XTRX	0.69	0.69	0.69	0.69	0.18	1,064	5	0.45	0.79	1,040
2024-11-11	C	XTRX	0.51	0.51	0.51	0.51	0.02	5,782	15	0.51	0.79	5,602									180
2024-11-08	C	XTRX	0.49	0.49	0.49	0.49	0.02	2,101	3	0.42	0.79	2,000									101
2024-11-07	C	XTRX	0.47	0.47	0.47	0.47	-0.005	658	4	0.49	0.79	600
2024-11-06	C	XTRX	0.475	0.475	0.435	0.435	-0.105	2,942	14	0.43	0.79	655			2,000						282
2024-11-05	C	XTRX	0.54	0.54	0.54	0.54		200	1	0.43	0.79	200
2024-11-04	C	XTRX	0.54	0.54	0.54	0.54		92	2	0.48	0.79	92
2024-11-01	C	XTRX	0.54	0.54	0.54	0.54	0.05	894	6	0.49	0.78	650
2024-10-31	C	XTRX	0.49	0.49	0.49	0.49	0.065	939	7	0.42	0.78	655									2
2024-10-30	C	XTRX	0.435	0.435	0.425	0.425	-0.115	10,139	12	0.42	0.78	8,010						2,000			71
2024-10-29	C	XTRX	0.76	0.76	0.54	0.54	-0.24	10,101	16	0.46	0.75	9,442						500			159
2024-10-28	C	XTRX	0.78	0.78	0.78	0.78		90	2	0.65	0.78	90
2024-10-25	C	XTRX	0.78	0.78	0.78	0.78		1,141	6	0.65	0.79	1,064									55
2024-10-24	C	XTRX	0.78	0.78	0.78	0.78		1,076	5	0.65	0.79	500									340