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
2024-05-03	C	BITE				1.45				1.45	1.50
2024-05-02	C	BITE	1.47	1.47	1.45	1.47	0.02	7,600	6	1.46	1.50	7,100			200			300
2024-05-01	C	BITE	1.45	1.45	1.45	1.45		28,200	6	1.40	1.50	28,200
2024-04-30	C	BITE	1.49	1.49	1.45	1.45		8,049	7	1.45	1.50	1,249			2,000			2,000			2,800
2024-04-29	C	BITE	1.50	1.50	1.45	1.45	-0.04	13,500	4	1.45	1.50	13,500
2024-04-26	C	BITE	1.54	1.54	1.54	1.54	0.05	782	2	1.49	1.55				700						82
2024-04-25	C	BITE	1.49	1.49	1.49	1.49	-0.01	7,000	3	1.49	1.55	7,000
2024-04-24	C	BITE	1.50	1.50	1.50	1.50		3,000	1	1.49	1.60	3,000
2024-04-23	C	BITE	1.50	1.50	1.50	1.50		14,900	4	1.49	1.50	13,700									1,200
2024-04-22	C	BITE	1.49	1.50	1.49	1.50		3,755	16	1.50	1.60	1,150			100			1,000			1,500
2024-04-19	C	BITE	1.55	1.55	1.50	1.50	-0.05	4,603	7	1.49	1.50	3,200			1,000			401			2
2024-04-18	C	BITE	1.50	1.55	1.50	1.55	0.05	3,529	6	1.50	1.75	2,600			400			500
2024-04-17	C	BITE				1.50				1.42	1.75
2024-04-16	C	BITE	1.58	1.58	1.50	1.50	-0.10	20,500	8	1.45	1.75	18,900						600			1,000
2024-04-15	C	BITE	1.61	1.61	1.60	1.60	-0.05	18,165	10	1.59	1.60	17,325						800
2024-04-12	C	BITE	1.65	1.67	1.65	1.65	-0.03	21,535	15	1.60	1.67	19,480			900			1,100
2024-04-11	C	BITE				1.68				1.65	1.75
2024-04-10	C	BITE	1.70	1.70	1.68	1.68	-0.02	5,563	5	1.65	1.68	5,500									63
2024-04-09	C	BITE	1.70	1.70	1.70	1.70	0.01	2,600	3	1.70	1.75	2,500					100
2024-04-08	C	BITE	1.69	1.69	1.69	1.69	-0.01	551	3	1.68	1.75	500
2024-04-05	C	BITE	1.70	1.70	1.70	1.70	-0.01	11,078	6	1.68	1.74	11,000									78
2024-04-04	C	BITE	1.70	1.71	1.70	1.71		1,500	2	1.70	1.75	1,500
2024-04-03	C	BITE	1.71	1.71	1.71	1.71	-0.09	1,700	4	1.70	1.75	700			100			200			700
2024-04-02	C	BITE				1.80				1.70	1.81
2024-04-01	C	BITE	1.80	1.80	1.80	1.80	0.01	205	2	1.70	1.81	205
2024-03-28	C	BITE	1.71	1.79	1.70	1.79		11,700	8	1.70	1.80	10,600			300			700			100
2024-03-27	C	BITE				1.79				1.70	1.81
2024-03-26	C	BITE				1.79				1.70	1.81
2024-03-25	C	BITE	1.79	1.79	1.79	1.79	-0.01	1,000	1	1.70	1.81	1,000
2024-03-22	C	BITE	1.805	1.81	1.80	1.80	0.01	12,554	5	1.70	1.79	12,500
2024-03-21	C	BITE	1.85	1.85	1.85	1.85	0.06	500	1	1.80	1.85							500
2024-03-20	C	BITE	1.79	1.79	1.79	1.79	0.09	3,000	2	1.70	1.77	2,000									1,000
2024-03-19	C	BITE	1.70	1.70	1.70	1.70		2,600	3	1.70	1.85	2,500									100
2024-03-18	C	BITE				1.70				1.70	1.85
2024-03-15	C	BITE	1.85	1.85	1.70	1.70	-0.20	30,900	11	1.70	1.85	29,400			200		100	200			1,000
2024-03-14	C	BITE	1.90	1.90	1.90	1.90	-0.01	1,705	6	1.70	1.90	1,700									1
2024-03-13	C	BITE	1.91	1.91	1.91	1.91	0.16	3,801	3	1.91	2.00	3,500									300
2024-03-12	C	BITE	1.61	2.24	1.61	2.24	0.54	7,250	31	1.75	2.25	4,050			1,700			900			600
2024-03-11	C	BITE	1.97	1.97	1.68	1.70	-0.20	11,368	13	1.61	1.75	11,100						200			68
2024-03-08	C	BITE	1.82	1.82	1.70	1.70	-0.05	8,731	9	1.70	2.25	7,517			300			200			714
2024-03-07	C	BITE	1.70	1.81	1.65	1.75	0.05	10,921	20	1.70	1.82	9,921			100			900
2024-03-06	C	BITE	1.75	1.75	1.70	1.70		3,145	6	1.70	1.75	2,500			100			200			345
2024-03-05	C	BITE	1.70	1.75	1.70	1.75		2,800	2	1.70	1.75	2,500						300
2024-03-04	C	BITE	1.66	1.75	1.66	1.75		6,149	22	1.70	1.82	5,149			500			500
2024-03-01	C	BITE	1.70	1.75	1.70	1.75		7,169	5	1.70	2.00	7,100									60
2024-02-29	C	BITE	1.75	1.80	1.70	1.75	0.04	16,545	29	1.70	2.00	15,500	100		400			500			45
2024-02-28	C	BITE	1.75	1.80	1.71	1.71	-0.09	8,450	13	1.71	2.00	6,900	300		500			700
2024-02-27	C	BITE	2.00	2.00	1.75	1.75		30,637	40	1.71	2.00	24,735			1,500		400	1,500			2,502
2024-02-26	C	BITE	1.73	1.75	1.73	1.75	0.04	4,826	15	1.70	2.00	3,300			800			700			24
2024-02-23	C	BITE	1.71	1.71	1.70	1.71		1,363	7	1.70	1.73	1,283
2024-02-22	C	BITE	1.74	1.75	1.71	1.71	-0.03	16,304	27	1.70	1.71	15,500			400			400			4
2024-02-21	C	BITE	1.72	1.74	1.72	1.74		11,564	9	1.71	1.74	11,500									64
2024-02-20	C	BITE						37	4	1.72	1.73
2024-02-16	C	BITE	1.71	1.74	1.70	1.74		22,052	17	1.71	1.74	21,652			100			200			100
2024-02-15	C	BITE				1.74				1.71	1.74
2024-02-14	C	BITE	1.72	1.75	1.69	1.74	0.02	12,012	26	1.70	1.74	10,212			1,100			700
2024-02-13	C	BITE				1.72				1.71	1.75
2024-02-12	C	BITE	1.94	1.94	1.72	1.72	-0.03	10,781	8	1.71	1.87	8,800			400			700			881
2024-02-09	C	BITE						25	1	1.71	1.94	25
2024-02-08	C	BITE				1.75				1.71	2.00
2024-02-07	C	BITE				1.75				1.71	2.00
2024-02-06	C	BITE	1.83	1.83	1.75	1.75	0.01	17,550	19	1.70	1.84	15,650			500			600			800