Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ABUS	2.71	2.85	2.70	2.71	0.03	683,613	2,286	2.65	2.75
2024-05-02	Q	ABUS	2.64	2.73	2.63	2.68	-0.01	673,239	3,452	2.63	2.84
2024-05-01	Q	ABUS	2.74	2.765	2.68	2.69	-0.04	1,028,210	3,451	2.69	2.79
2024-04-30	Q	ABUS	2.77	2.795	2.73	2.73	-0.05	1,011,386	2,055	2.64	2.91
2024-04-29	Q	ABUS	2.75	2.80	2.74	2.78	0.05	626,162	2,442	2.65	10.00
2024-04-26	Q	ABUS	2.73	2.78	2.70	2.73	0.01	406,742	1,493	2.71	2.95
2024-04-25	Q	ABUS	2.74	2.75	2.68	2.72	-0.03	323,341	1,451	2.65	4.63
2024-04-24	Q	ABUS	2.75	2.78	2.735	2.75		345,057	1,278	2.70	7.28
2024-04-23	Q	ABUS	2.64	2.75	2.64	2.75	0.10	1,088,915	2,917	2.68	2.77
2024-04-22	Q	ABUS	2.73	2.765	2.635	2.64	-0.08	740,374	3,020	2.66	2.67
2024-04-19	Q	ABUS	2.71	2.81	2.65	2.72	-0.01	931,457	3,016	2.65	2.81
2024-04-18	Q	ABUS	2.78	2.80	2.69	2.73	-0.05	1,016,821	3,030	2.74	2.81
2024-04-17	Q	ABUS	2.91	2.9377	2.78	2.78	-0.14	710,322	2,605	2.76	2.82
2024-04-16	Q	ABUS	2.94	2.94	2.88	2.92	-0.05	644,013	2,457	2.88	6.48
2024-04-15	Q	ABUS	2.89	2.98	2.82	2.98	0.07	3,626,019	6,442	2.93	3.10
2024-04-12	Q	ABUS	2.99	3.03	2.90	2.91	-0.12	665,695	2,804	2.89	2.92
2024-04-11	Q	ABUS	2.95	3.05	2.94	3.03	0.05	860,274	2,423	2.90	3.12
2024-04-10	Q	ABUS	3.01	3.02	2.90	2.98	-0.025	1,113,477	2,976	2.95	3.00
2024-04-09	Q	ABUS	3.06	3.11	3.00	3.005	-0.085	798,581	2,435	2.35	3.10
2024-04-08	Q	ABUS	3.17	3.185	3.03	3.09	-0.03	1,225,490	3,568	3.08	3.18
2024-04-05	Q	ABUS	3.02	3.29	2.98	3.12	0.12	6,082,978	8,235	3.10	3.18
2024-04-04	Q	ABUS	2.93	3.11	2.86	3.00	0.08	8,083,973	9,218	2.90	3.05
2024-04-03	Q	ABUS	2.51	3.25	2.30	2.92	0.40	12,463,155	26,553	2.72	3.09
2024-04-02	Q	ABUS	2.52	2.5373	2.485	2.52	-0.04	450,591	1,967	2.47	9.58
2024-04-01	Q	ABUS	2.61	2.61	2.545	2.56	-0.02	486,654	2,031	2.54	2.59
2024-03-29	Q	ABUS	2.59	2.61	2.55	2.58	-0.02	0	0	2.58	2.61
2024-03-28	Q	ABUS	2.59	2.61	2.55	2.58	-0.02	525,829	1,792	2.58	2.61
2024-03-27	Q	ABUS	2.49	2.60	2.48	2.60	0.11	830,398	1,989	2.53	2.60
2024-03-26	Q	ABUS	2.53	2.53	2.47	2.49		375,259	1,906	2.45	2.55
2024-03-25	Q	ABUS	2.51	2.54	2.49	2.49	-0.01	336,379	1,458	2.49	10.58
2024-03-22	Q	ABUS	2.55	2.55	2.49	2.50	-0.05	335,399	2,240	2.49	9.58
2024-03-21	Q	ABUS	2.57	2.60	2.53	2.55		599,670	2,643	2.51	2.58
2024-03-20	Q	ABUS	2.49	2.566	2.42	2.55	0.05	715,024	2,493	2.54	2.59
2024-03-19	Q	ABUS	2.52	2.575	2.49	2.50	-0.04	397,246	1,892	2.48	2.55
2024-03-18	Q	ABUS	2.63	2.64	2.53	2.54	-0.08	601,373	1,749	2.52	3.20
2024-03-15	Q	ABUS	2.59	2.635	2.56	2.62	0.01	1,483,662	2,118	2.60	9.58
2024-03-14	Q	ABUS	2.68	2.69	2.59	2.61	-0.09	825,362	2,643	2.60	2.76
2024-03-13	Q	ABUS	2.70	2.74	2.665	2.70	0.01	691,556	2,330	2.68	2.71
2024-03-12	Q	ABUS	2.73	2.745	2.69	2.69	-0.03	426,214	1,846	2.68	2.70
2024-03-11	Q	ABUS	2.71	2.79	2.71	2.72	-0.01	559,062	2,529	2.71	2.75
2024-03-08	Q	ABUS	2.74	2.795	2.71	2.73	0.03	470,307	2,313	2.67	2.78
2024-03-07	Q	ABUS	2.73	2.755	2.68	2.70	-0.04	405,354	1,578	1.47	2.73
2024-03-06	Q	ABUS	2.61	2.75	2.60	2.74	0.07	746,161	2,503	2.71	2.75
2024-03-05	Q	ABUS	2.68	2.725	2.66	2.67	-0.04	620,879	2,121	2.66	2.71
2024-03-04	Q	ABUS	2.78	2.78	2.70	2.71	-0.08	539,091	1,915	2.70	2.74
2024-03-01	Q	ABUS	2.76	2.81	2.74	2.785	-0.015	916,903	3,630	2.70	12.02
2024-02-29	Q	ABUS	2.87	2.87	2.72	2.80	-0.08	1,066,725	2,800	2.60	2.93
2024-02-28	Q	ABUS	2.88	2.92	2.845	2.88	-0.04	708,756	2,387	2.87	2.96
2024-02-27	Q	ABUS	2.94	2.9589	2.875	2.92		903,554	2,552	2.87	7.12
2024-02-26	Q	ABUS	2.91	2.9504	2.885	2.92		615,572	6,014	2.89	12.02
2024-02-23	Q	ABUS	2.91	2.94	2.895	2.92	0.01	832,633	2,758	2.90	2.94
2024-02-22	Q	ABUS	2.87	2.96	2.87	2.91	0.03	819,123	2,820	2.88	2.95
2024-02-21	Q	ABUS	2.87	2.90	2.84	2.88		1,002,912	2,817	2.60	12.02
2024-02-20	Q	ABUS	2.89	2.935	2.855	2.88	-0.02	1,165,232	3,950	2.88	2.91
2024-02-19	Q	ABUS	2.91	2.9475	2.875	2.90	-0.01	0	0	2.88	4.00
2024-02-16	Q	ABUS	2.91	2.9475	2.875	2.90	-0.01	1,474,707	3,950	2.88	4.00
2024-02-15	Q	ABUS	2.95	2.95	2.86	2.91		1,898,683	3,331	2.88	8.00
2024-02-14	Q	ABUS	2.91	2.94	2.88	2.91	0.02	1,511,789	3,106	2.89	7.12
2024-02-13	Q	ABUS	2.76	2.91	2.76	2.89	0.02	2,688,283	5,583	2.86	2.95
2024-02-12	Q	ABUS	2.78	2.88	2.76	2.87	0.11	2,156,513	4,276	2.84	2.87
2024-02-09	Q	ABUS	2.57	2.79	2.56	2.76	0.22	3,810,311	8,237	2.75	2.78
2024-02-08	Q	ABUS	2.56	2.65	2.3417	2.54	0.05	4,341,040	6,340	2.66	3.58
2024-02-07	Q	ABUS	2.46	2.53	2.39	2.49	0.02	1,489,993	2,432	2.49	2.52
2024-02-06	Q	ABUS	2.36	2.47	2.35	2.47	0.11	709,370	2,044	2.41	9.58