Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	STXS	2.36	2.39	2.265	2.30	-0.08	236,795	1,003	2.10	2.54
2024-04-25	X	STXS	2.39	2.40	2.26	2.35	-0.06	481,995	1,158	2.16	3.52
2024-04-24	X	STXS	2.61	2.61	2.38	2.38	-0.18	238,204	1,114	2.05	3.06
2024-04-23	X	STXS	2.53	2.665	2.52	2.56	0.03	235,602	2,973	2.08	2.85
2024-04-22	X	STXS	2.49	2.55	2.43	2.50	0.02	176,710	1,095	2.07	3.54
2024-04-19	X	STXS	2.46	2.54	2.45	2.49	0.03	143,923	1,096	2.14	4.00
2024-04-18	X	STXS	2.58	2.5999	2.45	2.45	-0.13	237,911	1,000	2.06	2.65
2024-04-17	X	STXS	2.65	2.7099	2.58	2.58	-0.06	228,666	1,239	2.32	3.13
2024-04-16	X	STXS	2.63	2.72	2.58	2.64	-0.06	251,956	861	2.38	3.14
2024-04-15	X	STXS	2.67	2.7645	2.651	2.69	-0.02	187,938	633	2.36	2.69
2024-04-12	X	STXS	2.90	2.9538	2.58	2.71	-0.22	405,184	1,423	2.38	3.50
2024-04-11	X	STXS	2.86	2.97	2.815	2.91	-0.04	248,610	1,085	2.66	3.31
2024-04-10	X	STXS	2.95	2.98	2.79	2.91	-0.085	343,992	1,232	2.46	3.51
2024-04-09	X	STXS	3.04	3.07	2.8453	2.97	-0.09	328,505	1,243	2.68	3.37
2024-04-08	X	STXS	3.20	3.2218	3.00	3.04	-0.17	295,840	1,588	2.75	3.36
2024-04-05	X	STXS	3.09	3.29	3.06	3.20	0.11	461,990	1,830	2.89	3.48
2024-04-04	X	STXS	3.00	3.21	2.9001	3.09	0.14	816,716	2,336	2.75	3.48
2024-04-03	X	STXS	3.02	3.05	2.83	2.95	-0.07	844,479	2,618	2.64	3.29
2024-04-02	X	STXS	2.63	3.13	2.63	3.01	0.43	2,395,798	4,998	2.58	3.32
2024-04-01	X	STXS	2.61	2.65	2.56	2.58	-0.045	93,661	757	2.30	2.68
2024-03-29	X	STXS	2.55	2.6776	2.54	2.61	0.11	0	0	2.25	2.90
2024-03-28	X	STXS	2.55	2.6776	2.54	2.61	0.11	214,107	1,414	2.25	2.90
2024-03-27	X	STXS	2.52	2.55	2.46	2.51	0.035	105,367	1,048	2.30	2.86
2024-03-26	X	STXS	2.45	2.505	2.4201	2.49	0.02	148,279	755	2.24	2.64
2024-03-25	X	STXS	2.52	2.53	2.41	2.45	-0.07	179,865	1,240	2.23	2.64
2024-03-22	X	STXS	2.51	2.54	2.4201	2.51	-0.02	186,320	606	2.10	6.00
2024-03-21	X	STXS	2.58	2.615	2.49	2.51	-0.08	127,036	978	2.26	2.83
2024-03-20	X	STXS	2.53	2.58	2.48	2.57	0.06	145,401	1,180	2.18	2.70
2024-03-19	X	STXS	2.49	2.55	2.44	2.51	0.05	226,915	1,131	2.12	2.90
2024-03-18	X	STXS	2.43	2.56	2.415	2.48	0.02	244,554	936	2.12	2.93
2024-03-15	X	STXS	2.42	2.48	2.40	2.48	-0.01	362,600	847	2.32	2.70
2024-03-14	X	STXS	2.49	2.53	2.40	2.45	-0.04	209,158	936	2.17	2.93
2024-03-13	X	STXS	2.48	2.56	2.46	2.49	0.029	243,501	838	2.15	2.70
2024-03-12	X	STXS	2.56	2.61	2.475	2.48	-0.06	178,496	1,141	2.50	2.70
2024-03-11	X	STXS	2.69	2.71	2.525	2.56	-0.125	200,190	1,326	2.32	2.73
2024-03-08	X	STXS	2.64	2.89	2.59	2.67	0.075	295,534	1,241	2.11	2.96
2024-03-07	X	STXS	2.43	2.66	2.41	2.60	0.185	301,848	1,408	2.21	3.11
2024-03-06	X	STXS	2.41	2.51	2.40	2.41	-0.01	231,205	1,185	2.11	3.10
2024-03-05	X	STXS	2.50	2.65	2.31	2.43	-0.17	581,293	1,634	2.12	3.00
2024-03-04	X	STXS	2.72	2.735	2.58	2.61	-0.11	328,178	925	2.48	2.91
2024-03-01	X	STXS	2.885	2.885	2.50	2.68	-0.19	568,361	1,488	2.44	3.21
2024-02-29	X	STXS	2.88	2.89	2.755	2.87	0.06	199,250	1,191	2.61	3.18
2024-02-28	X	STXS	2.88	2.9199	2.7801	2.81	-0.09	182,447	848	2.52	3.24
2024-02-27	X	STXS	2.93	3.00	2.86	2.90	-0.055	187,938	979	2.54	3.25
2024-02-26	X	STXS	3.04	3.10	2.864	2.96	-0.10	254,835	1,042	2.55	3.35
2024-02-23	X	STXS	2.84	3.08	2.833	3.05	0.22	291,241	847	2.64	3.30
2024-02-22	X	STXS	3.20	3.20	2.78	2.81	-0.32	400,328	1,321	2.80	3.04
2024-02-21	X	STXS	3.05	3.29	3.04	3.16	0.13	670,093	2,413	2.37	3.52
2024-02-20	X	STXS	2.80	3.14	2.74	3.05	0.28	579,579	1,589	2.70	3.38
2024-02-19	X	STXS	2.80	2.865	2.75	2.80	0.005	0	0	2.56	4.34
2024-02-16	X	STXS	2.80	2.865	2.75	2.80	0.005	330,678	1,051	2.56	4.34
2024-02-15	X	STXS	2.88	2.88	2.77	2.80	-0.04	266,906	696	2.53	3.27
2024-02-14	X	STXS	2.66	2.965	2.66	2.85	0.20	543,387	1,152	1.42	2.98
2024-02-13	X	STXS	2.69	2.70	2.54	2.65	-0.06	330,801	856	2.09	3.36
2024-02-12	X	STXS	2.61	2.77	2.5839	2.73	0.16	296,684	949	1.95	3.36
2024-02-09	X	STXS	2.46	2.63	2.46	2.59	0.15	258,156	1,100	2.25	2.75
2024-02-08	X	STXS	2.36	2.515	2.36	2.43	0.07	174,441	735	2.02	2.70
2024-02-07	X	STXS	2.43	2.43	2.34	2.37	-0.06	120,648	592	1.92	2.75
2024-02-06	X	STXS	2.30	2.46	2.298	2.40	0.12	258,998	1,088	2.09	2.97
2024-02-05	X	STXS	2.13	2.38	2.11	2.29	0.13	225,238	690	1.93	2.70
2024-02-02	X	STXS	2.14	2.17	2.12	2.17		124,015	636	1.87	2.35
2024-02-01	X	STXS	2.06	2.16	2.05	2.16	0.13	121,819	478	1.47	2.42
2024-01-31	X	STXS	2.07	2.11	2.02	2.02	-0.04	116,066	385	1.81	2.05
2024-01-30	X	STXS	2.12	2.12	2.025	2.08	-0.045	74,002	454	1.86	2.15
2024-01-29	X	STXS	2.04	2.165	2.00	2.12	0.10	115,276	442	1.66	2.44