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
2024-05-16	C	ACOG						317	3	0.54	0.70	77
2024-05-15	C	ACOG	0.70	0.72	0.70	0.72	0.02	20,570	15	0.53	0.72	14,015	500					5,000			1,005
2024-05-14	C	ACOG	0.70	0.70	0.70	0.70		1,000	2	0.51	0.70	1,000
2024-05-13	C	ACOG	0.70	0.70	0.55	0.70	0.02	82,276	51	0.61	0.70	54,100	1,000		6,500			10,500			9,176
2024-05-10	C	ACOG	0.68	0.69	0.67	0.68	-0.01	90,075	11	0.60	0.70	89,000	1,000								75
2024-05-09	C	ACOG	0.69	0.69	0.69	0.69	0.01	8,000	2	0.67	0.69	8,000
2024-05-08	C	ACOG	0.68	0.69	0.66	0.68		10,910	9	0.60	0.69	8,500			1,000			1,000			10
2024-05-07	C	ACOG	0.68	0.68	0.64	0.64	-0.06	181,500	16	0.60	0.68	168,000			3,500		1,000	6,000
2024-05-06	C	ACOG	0.68	0.70	0.68	0.70	0.02	87,775	11	0.68	0.70	86,500									175
2024-05-03	C	ACOG	0.68	0.70	0.68	0.68		210,314	22	0.61	0.70	105,800					98,000	500			3,950
2024-05-02	C	ACOG	0.67	0.70	0.67	0.68	0.01	112,273	29	0.61	0.70	104,500			2,500			3,500			728
2024-05-01	C	ACOG	0.64	0.67	0.64	0.67	0.02	89,900	26	0.61	0.67	70,000	4,500		4,000			4,500			5,900
2024-04-30	C	ACOG	0.66	0.66	0.65	0.65	-0.01	7,313	6	0.61	0.66	2,500									4,813
2024-04-29	C	ACOG	0.66	0.67	0.65	0.66	0.01	78,530	23	0.61	0.66	60,328			5,500			12,000			250
2024-04-26	C	ACOG	0.66	0.69	0.65	0.65	-0.03	82,823	26	0.61	0.68	57,000			6,500			15,000			4,315
2024-04-25	C	ACOG	0.68	0.68	0.66	0.66	-0.02	3,202	6	0.61	0.70	1,500	500		1,000						200
2024-04-24	C	ACOG				0.68				0.61	0.70
2024-04-23	C	ACOG	0.70	0.70	0.65	0.68	-0.04	340,789	65	0.60	0.71	304,265	1,000		10,500		1,000	21,500			1,124
2024-04-22	C	ACOG	0.70	0.72	0.70	0.72	0.06	37,865	13	0.67	0.72	31,423			500			500			5,342
2024-04-19	C	ACOG	0.70	0.70	0.66	0.66	-0.05	4,000	3	0.51	0.70	1,500			500			2,000
2024-04-18	C	ACOG	0.62	0.71	0.60	0.71	-0.01	30,670	17		0.72	8,170	12,500		2,500		1,000	2,500			4,000
2024-04-17	C	ACOG	0.72	0.72	0.72	0.72		4,200	3	0.61	0.72	2,200	2,000
2024-04-16	C	ACOG	0.70	0.72	0.67	0.72	0.02	81,573	37	0.62	0.72	69,194	2,000		1,000			1,000			8,379
2024-04-15	C	ACOG	0.70	0.70	0.70	0.70		30,524	28	0.62	0.70	29,000									1,500
2024-04-12	C	ACOG	0.70	0.70	0.66	0.70		32,041	19	0.62	0.70	19,040	1,500		2,000			5,500			4,001
2024-04-11	C	ACOG	0.70	0.70	0.70	0.70	-0.03	5,000	5	0.62	0.70	2,000			1,000			2,000
2024-04-10	C	ACOG	0.72	0.73	0.65	0.73	0.01	92,051	38	0.62	0.73	85,500	1,000		2,000			2,500			1,051
2024-04-09	C	ACOG	0.72	0.72	0.72	0.72	-0.01	3,875	5	0.67	0.72	3,875
2024-04-08	C	ACOG	0.72	0.73	0.72	0.73	0.09	11,180	10	0.62	0.72	2,680			4,500			4,000
2024-04-05	C	ACOG	0.73	0.73	0.61	0.71	-0.04	28,618	27	0.64	0.73	18,768			2,000		1,500	4,500			1,250
2024-04-04	C	ACOG	0.68	0.75	0.68	0.75		4,001	4	0.66	0.75	1,000						3,000
2024-04-03	C	ACOG	0.75	0.75	0.75	0.75		40,450	21	0.65	0.75	37,500			1,000			1,500			450
2024-04-02	C	ACOG	0.73	0.76	0.73	0.75		18,559	12	0.62	0.75	12,500			2,000			3,000			1,059
2024-04-01	C	ACOG	0.66	0.75	0.66	0.75	-0.05	8,581	8	0.68	0.80	3,431	1,000								4,100
2024-03-28	C	ACOG	0.80	0.80	0.79	0.80	0.02	23,372	17	0.67	0.80	23,000									372
2024-03-27	C	ACOG						102	2	0.66	0.80
2024-03-26	C	ACOG	0.77	0.80	0.75	0.80	0.02	4,397	8	0.66	0.80	1,900	1,500					500			497
2024-03-25	C	ACOG	0.80	0.82	0.78	0.78	-0.04	13,900	10	0.66	0.80	10,400						3,000			500
2024-03-22	C	ACOG	0.83	0.84	0.82	0.82	-0.02	15,165	16	0.80	0.84	9,000			4,500			1,500
2024-03-21	C	ACOG	0.85	0.85	0.84	0.84	0.04	5,007	9	0.82	0.84	4,851									136
2024-03-20	C	ACOG	0.85	0.85	0.80	0.85	0.03	16,649	10	0.80	0.85	14,010			1,500		500	500			139
2024-03-19	C	ACOG	0.87	0.87	0.79	0.85	-0.05	7,893	13	0.78	0.85	1,200	3,000				500	500			2,693
2024-03-18	C	ACOG	0.90	0.91	0.90	0.90		13,000	4	0.78	0.90	13,000
2024-03-15	C	ACOG	0.89	0.90	0.89	0.90	-0.01	10,730	9	0.79	0.90	6,500	1,000		1,500			1,500			200
2024-03-14	C	ACOG	0.91	0.91	0.85	0.91	0.04	13,250	14	0.76	0.91	2,000	4,000		3,000			3,000			1,250
2024-03-13	C	ACOG	0.91	0.91	0.87	0.88	-0.01	33,279	25	0.67	0.91	25,525			500			6,500			754
2024-03-12	C	ACOG	0.91	0.91	0.91	0.91	0.02	5,404	12	0.75	0.91	50	500					1,000			3,835
2024-03-11	C	ACOG	0.85	0.89	0.85	0.89	0.09	63,205	26	0.75	0.91	45,500			2,000			10,000			5,680
2024-03-08	C	ACOG	0.84	0.85	0.80	0.80	-0.04	11,361	14	0.71	0.85	10,785						500			76
2024-03-07	C	ACOG	0.81	0.84	0.81	0.84	0.09	31,399	20	0.70	0.84	20,699	1,000		3,000			4,500			2,000
2024-03-06	C	ACOG						5,451	5	0.71	0.82	67									5,384
2024-03-05	C	ACOG	0.80	0.80	0.75	0.80	0.05	23,346	20	0.70	0.82	14,500			2,000			2,500			4,346
2024-03-04	C	ACOG	0.75	0.81	0.71	0.75	-0.04	13,522	28	0.70	0.82	9,819	500		1,000			1,000			1,203
2024-03-01	C	ACOG	0.75	0.79	0.75	0.79	0.04	11,978	13	0.75	0.82	2,500			1,500			2,500			5,477
2024-02-29	C	ACOG	0.80	0.80	0.70	0.75	-0.03	53,237	48	0.75	0.82	28,109	3,500		3,500		500	15,307			1,821
2024-02-28	C	ACOG	0.80	0.80	0.78	0.78	0.11	15,255	11	0.79	0.80	11,000			2,000			2,000
2024-02-27	C	ACOG						1,200	3	0.70	0.80	200									1,000
2024-02-26	C	ACOG	0.67	0.79	0.67	0.70	-0.05	70,457	35	0.68	0.80	39,670	1,000		2,000			17,000			9,855
2024-02-23	C	ACOG	0.75	0.77	0.71	0.77	0.02	4,600	6	0.70	0.80	1,500			2,000						1,100
2024-02-22	C	ACOG	0.74	0.79	0.72	0.75	0.02	6,576	11	0.70	0.80	2,825			2,000			1,000			751
2024-02-21	C	ACOG	0.80	0.80	0.65	0.73	-0.06	23,530	15	0.68	0.80	16,000	500					500			6,280
2024-02-20	C	ACOG	0.78	0.78	0.78	0.78	-0.01	4,930	5	0.63	0.80	430			4,000		500