Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	XRTX	2.698	2.75	2.55	2.55	-0.10	10,521	74	2.53	3.20
2024-04-29	Q	XRTX	3.12	3.24	2.56	2.645	-0.359	48,519	244	2.64	8.03
2024-04-26	Q	XRTX	2.75	3.00	2.5301	2.93	0.34	25,146	194	2.58	3.01
2024-04-25	Q	XRTX	2.79	2.84	2.5101	2.59	-0.39	26,335	183	2.54	2.98
2024-04-24	Q	XRTX	2.96	2.9999	2.8462	2.9018	-0.0382	10,960	87	2.73	3.52
2024-04-23	Q	XRTX	2.7001	2.9437	2.7001	2.94	0.06	8,353	69	2.74	3.52
2024-04-22	Q	XRTX	2.82	3.00	2.82	3.00	0.02	23,414	88	2.85	3.45
2024-04-19	Q	XRTX	2.955	3.00	2.90	2.9972	-0.0728	13,010	37	2.84	3.23
2024-04-18	Q	XRTX	3.16	3.16	2.83	3.0501	-0.1099	30,656	127	3.02	3.25
2024-04-17	Q	XRTX	3.03	3.23	3.00	3.17	0.07	4,048	54	3.05	4.11
2024-04-16	Q	XRTX	3.10	3.1799	3.0601	3.10	-0.0401	8,604	60	3.06	4.17
2024-04-15	Q	XRTX	3.31	3.5499	3.11	3.22	-0.24	7,909	74	3.06	4.17
2024-04-12	Q	XRTX	3.56	3.56	3.36	3.36	-0.25	11,636	87	3.02	3.52
2024-04-11	Q	XRTX	3.6465	3.67	3.5201	3.555	-0.125	11,266	93	3.58	4.17
2024-04-10	Q	XRTX	3.65	3.84	3.5001	3.5135	-0.06	14,122	114	3.39	3.90
2024-04-09	Q	XRTX	3.92	3.92	3.70	3.81	-0.06	11,610	80	3.12	3.96
2024-04-08	Q	XRTX	3.72	3.92	3.38	3.9046	0.2046	21,360	130	3.40	3.93
2024-04-05	Q	XRTX	3.46	3.73	3.347	3.70	0.17	16,158	110	3.22	3.70
2024-04-04	Q	XRTX	3.14	3.67	3.14	3.53	0.23	27,729	111	3.02	3.63
2024-04-03	Q	XRTX	3.46	3.46	3.07	3.25	-0.15	31,116	200	3.06	3.38
2024-04-02	Q	XRTX	3.74	3.77	3.35	3.375	-0.315	26,486	126	2.98	3.50
2024-04-01	Q	XRTX	3.79	3.79	3.60	3.64	-0.06	5,834	114	3.55	3.75
2024-03-29	Q	XRTX	3.60	3.73	3.4001	3.70	0.12	0	0	3.55	3.75
2024-03-28	Q	XRTX	3.60	3.73	3.4001	3.70	0.12	27,283	148	3.55	3.75
2024-03-27	Q	XRTX	3.70	3.94	3.35	3.60	-0.20	58,851	343	3.50	3.80
2024-03-26	Q	XRTX	3.85	3.99	3.75	3.80	-0.025	26,081	181	3.75	4.00
2024-03-25	Q	XRTX	4.41	4.45	3.58	3.825	-0.625	91,010	453	3.75	4.99
2024-03-22	Q	XRTX	4.82	4.85	4.37	4.45	-0.38	93,605	345	4.33	5.15
2024-03-21	Q	XRTX	4.50	4.86	4.42	4.8363	0.4463	245,660	981	4.48	5.30
2024-03-20	Q	XRTX	4.98	4.98	4.2501	4.39	-0.56	83,295	385	4.25	4.29
2024-03-19	Q	XRTX	5.34	5.3599	4.85	4.95	0.13	206,412	776	4.85	5.50
2024-03-18	Q	XRTX	5.24	5.24	4.15	4.85	-0.35	96,468	386	4.30	13.75
2024-03-15	Q	XRTX	5.54	5.81	5.0716	5.17	-0.38	71,132	305	5.00	6.07
2024-03-14	Q	XRTX	5.32	5.6499	5.15	5.41	0.45	226,214	980	5.39	5.50
2024-03-13	Q	XRTX	5.36	5.36	4.78	4.96	0.13	94,975	526	4.75	5.25
2024-03-12	Q	XRTX	4.53	5.2562	4.45	4.83	0.37	60,669	239	4.64	5.00
2024-03-11	Q	XRTX	4.79	4.79	4.23	4.45	-0.32	54,292	250	4.25	4.83
2024-03-08	Q	XRTX	4.60	4.8485	4.22	4.77	0.16	97,592	328	4.50	5.18
2024-03-07	Q	XRTX	7.00	7.00	3.94	4.61	-1.64	273,111	1,218	4.35	5.75
2024-03-06	Q	XRTX	5.00	6.36	5.00	6.25	1.54	190,448	964	5.75	6.62
2024-03-05	Q	XRTX	3.78	4.7999	3.66	4.7999	1.2699	219,461	862	4.63	4.90
2024-03-04	Q	XRTX	3.52	3.6599	3.27	3.44	0.24	122,937	591	3.23	3.57
2024-03-01	Q	XRTX	3.02	3.17	2.87	3.17	0.13	35,102	119	3.04	3.57
2024-02-29	Q	XRTX	3.34	3.34	3.00	3.04	-0.275	23,812	124	2.99	3.58
2024-02-28	Q	XRTX	2.75	3.55	2.66	3.335	0.545	127,237	427	3.02	3.32
2024-02-27	Q	XRTX	2.68	2.80	2.57	2.739	-0.051	33,654	143	2.55	3.79
2024-02-26	Q	XRTX	2.6471	2.84	2.55	2.79	0.24	19,081	106	2.44	2.88
2024-02-23	Q	XRTX	2.45	2.60	2.41	2.41	-0.05	9,716	34	2.40	2.62
2024-02-22	Q	XRTX	2.699	2.70	2.3401	2.68	0.19	3,107	40	2.47	2.62
2024-02-21	Q	XRTX	2.63	2.63	2.3452	2.43	-0.10	11,625	48	2.34	2.90
2024-02-20	Q	XRTX	2.30	2.80	2.27	2.70	0.47	43,813	229	2.46	2.72
2024-02-19	Q	XRTX	2.38	2.38	2.23	2.23	-0.09	0	0	2.21	2.52
2024-02-16	Q	XRTX	2.38	2.38	2.23	2.23	-0.09	3,130	26	2.21	2.52
2024-02-15	Q	XRTX	2.24	2.4367	2.21	2.27	-0.06	2,084	42	2.26	2.73
2024-02-14	Q	XRTX	2.43	2.43	2.20	2.20	-0.04	13,790	63	2.20	2.98
2024-02-13	Q	XRTX	2.23	2.30	2.20	2.29	0.01	12,163	43	2.24	2.31
2024-02-12	Q	XRTX	2.29	2.35	2.28	2.35	0.02	7,190	38	2.22	2.34
2024-02-09	Q	XRTX	2.42	2.42	2.27	2.27	-0.04	7,021	38	2.20	2.98
2024-02-08	Q	XRTX	2.30	2.38	2.20	2.32	0.12	35,739	84	2.05	2.36
2024-02-07	Q	XRTX	2.31	2.43	2.20	2.201	-0.089	6,291	50	2.20	2.74
2024-02-06	Q	XRTX	2.20	2.20	2.20	2.20		534	18	2.20	2.98
2024-02-05	Q	XRTX	2.25	2.25	2.20	2.20	-0.04	2,241	36	2.20	3.25
2024-02-02	Q	XRTX	2.31	2.31	2.20	2.23	-0.13	9,242	51	2.20	2.56
2024-02-01	Q	XRTX	2.5573	2.5573	2.34	2.34	-0.11	7,021	25	2.29	2.49
2024-01-31	Q	XRTX	2.50	2.50	2.31	2.38	-0.11	5,425	60	2.35	2.90