Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	ATGN	0.77875	0.79	0.77	0.785	-0.01	6,700	7	0.7531	0.79
2024-05-01	Q	ATGN	0.77885	0.795	0.76155	0.795		53,917	31	0.77	0.8397
2024-04-30	Q	ATGN	0.75	0.82985	0.74	0.795	0.048	149,159	97	0.7531	0.795
2024-04-29	Q	ATGN	0.75	0.75675	0.71	0.747	-0.043	51,900	27	0.74	0.75
2024-04-26	Q	ATGN	0.746	0.79	0.74	0.79	0.043445	5,616	12	0.7284	0.79
2024-04-25	Q	ATGN	0.74785	0.74785	0.746555	0.746555	0.001705	1,200	3	0.729	0.7497
2024-04-24	Q	ATGN	0.75	0.75	0.74485	0.74485	-0.01335	4,560	16	0.729	0.7497
2024-04-23	Q	ATGN	0.75575	0.76188	0.74	0.7582	-0.00575	12,320	7	0.742	0.7697
2024-04-22	Q	ATGN	0.73	0.76395	0.73	0.76395	0.03395	5,600	6	0.675	0.80
2024-04-19	Q	ATGN	0.76	0.77014	0.73	0.73	-0.0469	23,375	17	0.7285	0.7769
2024-04-18	Q	ATGN	0.78457	0.78457	0.76	0.7769	-0.023	13,112	10	0.7216	0.7769
2024-04-17	Q	ATGN	0.765	0.7999	0.76	0.7999	0.034885	28,157	23	0.766	0.7999
2024-04-16	Q	ATGN	0.76596	0.766	0.76177	0.765015	-0.000885	12,061	7	0.765	0.7659
2024-04-15	Q	ATGN	0.76125	0.77295	0.76	0.7659	0.0163	33,553	21	0.748	0.7895
2024-04-12	Q	ATGN	0.73325	0.7496	0.73325	0.7496	0.01835	13,950	6	0.748	0.7645
2024-04-11	Q	ATGN	0.7495	0.7495	0.73	0.73125	-0.01875	42,401	9	0.721	0.7415
2024-04-10	Q	ATGN	0.765	0.7695	0.75	0.75	-0.0045	45,532	15	0.735	0.7495
2024-04-09	Q	ATGN	0.765	0.765	0.7545	0.7545	-0.0055	1,111	4	0.721	0.7695
2024-04-08	Q	ATGN	0.74	0.795	0.715	0.76	-0.03	113,353	36	0.765	0.7695
2024-04-05	Q	ATGN	0.788	0.79	0.788	0.79	0.0053	2,396	2	0.785	0.795
2024-04-04	Q	ATGN	0.7899	0.79	0.7706	0.7847	0.0008	30,550	8	0.73	0.795
2024-04-03	Q	ATGN	0.76188	0.7839	0.76188	0.7839	0.0189	7,660	23	0.7701	0.7899
2024-04-02	Q	ATGN	0.7494	0.76782	0.738	0.765	0.0157	11,082	14	0.73	0.7797
2024-04-01	Q	ATGN	0.79	0.79235	0.71	0.7493	-0.04305	99,321	95	0.74	0.7499
2024-03-29	Q	ATGN	0.7875	0.7947	0.755	0.79235	-0.00665	0	0
2024-03-28	Q	ATGN	0.7875	0.7947	0.755	0.79235	-0.00665	21,685	21	0.79	0.7949
2024-03-27	Q	ATGN	0.77	0.7997	0.7512	0.799	0.029	25,312	29	0.77	0.7997
2024-03-26	Q	ATGN	0.78	0.80	0.755	0.77	-0.03	54,400	37	0.755	0.89
2024-03-25	Q	ATGN	0.7851	0.83245	0.715	0.80	-0.049	159,143	81	0.78	0.845
2024-03-22	Q	ATGN	0.845	0.8497	0.83985	0.849	0.009	32,749	27	0.841	0.8497
2024-03-21	Q	ATGN	0.8175	0.85	0.81	0.84		32,367	21	0.811	0.8497
2024-03-20	Q	ATGN	0.82	0.84	0.80	0.84	-0.01	37,542	34	0.80	0.84
2024-03-19	Q	ATGN	0.8639	0.8639	0.84	0.85	-0.0078	34,577	23	0.82	0.8577
2024-03-18	Q	ATGN	0.87	0.88594	0.8578	0.8578	-0.0222	121,258	76	0.8578	0.8899
2024-03-15	Q	ATGN	0.7625	0.88	0.735	0.88	0.11	106,912	71	0.82	0.89
2024-03-14	Q	ATGN	0.816	0.8175	0.72155	0.77	-0.03	318,480	156	0.735	0.89
2024-03-13	Q	ATGN	0.8725	0.8899	0.795	0.80	-0.0675	443,412	212	0.795	0.8899
2024-03-12	Q	ATGN	0.85	0.8675	0.8425	0.8675	0.0178	22,382	31	0.85	0.89
2024-03-11	Q	ATGN	0.83	0.91	0.83	0.8497	0.0197	155,709	64	0.8201	0.87
2024-03-08	Q	ATGN	0.8397	0.85	0.8225	0.83	-0.00571	250,571	98	0.795	0.9199
2024-03-07	Q	ATGN	0.8631	0.92795	0.83	0.83571	-0.00429	266,611	110	0.82	0.8397
2024-03-06	Q	ATGN	0.80	0.99	0.78	0.84	0.05	141,750	93	0.81	0.917
2024-03-05	Q	ATGN	0.7501	0.82	0.7501	0.79	0.0105	43,996	28	0.78	0.82
2024-03-04	Q	ATGN	0.73	0.799	0.73	0.7795	0.0645	98,809	59	0.7501	0.799
2024-03-01	Q	ATGN	0.717	0.717	0.605	0.715	0.0125	287,278	149	0.71	0.732
2024-02-29	Q	ATGN	0.7001	0.72	0.682	0.7025	-0.01755	24,928	24	0.685	0.72
2024-02-28	Q	ATGN	0.7201	0.7525	0.7001	0.72005	0.01005	26,173	23	0.7001	0.75
2024-02-27	Q	ATGN	0.7051	0.7151	0.68	0.71		73,150	46	0.682	0.71
2024-02-26	Q	ATGN	0.715	0.7198	0.7051	0.71	-0.003	65,506	37	0.71	0.7151
2024-02-23	Q	ATGN	0.647	0.713	0.601	0.713	-0.0178	343,916	134	0.6955	0.713
2024-02-22	Q	ATGN	0.76	0.77	0.7213	0.7308	-0.0392	18,930	18	0.725	0.7799
2024-02-21	Q	ATGN	0.73	0.7799	0.72	0.77		31,981	21	0.721	0.7799
2024-02-20	Q	ATGN	0.80	0.8295	0.762	0.77	-0.019	67,440	42	0.73	0.837
2024-02-19	Q	ATGN	0.82005	0.8225	0.771	0.789	-0.041	0	0
2024-02-16	Q	ATGN	0.82005	0.8225	0.771	0.789	-0.041	21,026	19	0.74	0.9085
2024-02-15	Q	ATGN	0.8341	0.84	0.83	0.83	-0.0042	8,500	6	0.80	0.84
2024-02-14	Q	ATGN	0.837	0.84	0.8342	0.8342	0.02035	3,500	4	0.7877	0.84
2024-02-13	Q	ATGN	0.84	0.84	0.79	0.81385	-0.01115	8,941	9	0.7877	0.879
2024-02-12	Q	ATGN	0.8302	0.84	0.82	0.825	-0.009	50,330	18	0.82	0.879
2024-02-09	Q	ATGN	0.82	0.834	0.77005	0.834	0.024	18,962	20	0.82	0.835
2024-02-08	Q	ATGN	0.775	0.8347	0.775	0.81	0.0199	32,214	25	0.81	0.8346
2024-02-07	Q	ATGN	0.815	0.815	0.7901	0.7901	-0.0199	6,087	8	0.775	0.8347
2024-02-06	Q	ATGN	0.74755	0.82	0.7451	0.81	0.0649	64,451	28	0.7605	0.82
2024-02-05	Q	ATGN	0.753035	0.7874	0.7451	0.7451	-0.01462	34,471	24	0.7115	0.76