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	ADAP	1.25	1.25	1.17	1.19	-0.02	716,109	953	1.18	1.22
2024-05-01	Q	ADAP	1.19	1.25	1.16	1.21	0.02	911,445	900	1.18	1.25
2024-04-30	Q	ADAP	1.23	1.23	1.15	1.19	0.04	656,660	1,028	1.17	1.21
2024-04-29	Q	ADAP	1.09	1.20	1.07	1.15	0.075	1,147,068	1,494	1.04	1.19
2024-04-26	Q	ADAP	1.06	1.095	1.03	1.075	0.015	1,162,345	1,610	1.07	1.16
2024-04-25	Q	ADAP	1.05	1.0992	1.04	1.06	-0.02	565,527	1,151	1.03	1.23
2024-04-24	Q	ADAP	1.14	1.15	1.07	1.08	-0.06	786,554	2,092	1.08	1.11
2024-04-23	Q	ADAP	1.04	1.16	1.00	1.14	0.13	1,133,319	2,582	1.11	2.22
2024-04-22	Q	ADAP	0.99	1.08	0.94	1.01	0.0333	694,242	1,582	1.01	1.11
2024-04-19	Q	ADAP	0.9201	1.10	0.92	0.9767	0.0783	1,482,350	2,078	0.98	1.04
2024-04-18	Q	ADAP	0.9676	0.9893	0.8721	0.8984	-0.0886	3,325,610	3,809	0.8801	0.9049
2024-04-17	Q	ADAP	1.02	1.045	0.9301	0.987	-0.043	1,222,225	2,689	0.9306	1.02
2024-04-16	Q	ADAP	1.05	1.06	0.9801	1.03	-0.02	1,224,115	1,913	0.98	107.00
2024-04-15	Q	ADAP	1.20	1.21	1.06	1.06	-0.10	1,324,292	2,349	1.05	1.11
2024-04-12	Q	ADAP	1.20	1.2799	1.13	1.16	-0.13	3,077,193	4,069	1.15	1.28
2024-04-11	Q	ADAP	1.28	1.34	1.26	1.29	0.02	882,248	2,286	1.28	1.35
2024-04-10	Q	ADAP	1.33	1.33	1.25	1.27	-0.10	1,513,977	3,029	1.28	1.37
2024-04-09	Q	ADAP	1.36	1.405	1.35	1.37	0.01	718,135	2,676	1.32	2.45
2024-04-08	Q	ADAP	1.40	1.41	1.33	1.36	-0.01	1,024,892	2,514	1.33	1.39
2024-04-05	Q	ADAP	1.39	1.42	1.32	1.37	0.02	1,205,047	2,707	0.96	1.42
2024-04-04	Q	ADAP	1.41	1.45	1.35	1.35	-0.03	777,369	2,294	1.32	5.89
2024-04-03	Q	ADAP	1.40	1.42	1.35	1.38	-0.02	1,636,255	2,325	1.35	1.42
2024-04-02	Q	ADAP	1.46	1.46	1.36	1.40	-0.07	1,148,289	1,956	1.30	1.51
2024-04-01	Q	ADAP	1.55	1.55	1.45	1.47	-0.11	1,334,215	2,538	1.45	1.55
2024-03-29	Q	ADAP	1.65	1.65	1.53	1.58		0	0	1.53	1.58
2024-03-28	Q	ADAP	1.65	1.65	1.53	1.58		1,066,461	1,712	1.53	1.58
2024-03-27	Q	ADAP	1.55	1.625	1.47	1.58	0.06	1,182,085	1,671	1.55	1.62
2024-03-26	Q	ADAP	1.45	1.57	1.38	1.52	0.08	1,194,564	1,809	1.47	1.53
2024-03-25	Q	ADAP	1.46	1.56	1.42	1.44		1,175,394	1,965	1.43	10.00
2024-03-22	Q	ADAP	1.34	1.49	1.3238	1.44	0.10	1,671,948	3,707	1.42	1.50
2024-03-21	Q	ADAP	1.29	1.40	1.29	1.34	0.01	1,148,415	2,542	1.30	1.35
2024-03-20	Q	ADAP	1.44	1.44	1.24	1.33	-0.08	3,079,079	5,015	1.31	1.35
2024-03-19	Q	ADAP	1.45	1.52	1.38	1.41	-0.06	1,177,928	2,213	1.38	1.45
2024-03-18	Q	ADAP	1.50	1.51	1.36	1.47	-0.01	1,093,143	1,878	1.40	3.55
2024-03-15	Q	ADAP	1.47	1.49	1.42	1.48	0.02	633,191	1,206	1.42	1.61
2024-03-14	Q	ADAP	1.55	1.5599	1.41	1.46	-0.13	1,339,696	2,406	1.45	1.49
2024-03-13	Q	ADAP	1.56	1.70	1.47	1.59	0.10	1,398,426	1,955	1.59	1.63
2024-03-12	Q	ADAP	1.54	1.56	1.42	1.49	-0.05	1,623,514	2,767	1.45	1.54
2024-03-11	Q	ADAP	1.80	1.80	1.52	1.54	-0.21	2,094,996	3,067	1.52	1.62
2024-03-08	Q	ADAP	1.79	2.05	1.72	1.75	0.01	12,009,194	4,985	1.72	1.84
2024-03-07	Q	ADAP	1.75	1.85	1.62	1.74	0.03	2,526,133	4,327	1.68	1.80
2024-03-06	Q	ADAP	1.59	1.75	1.49	1.71	0.25	2,209,940	3,338	1.46	1.77
2024-03-05	Q	ADAP	1.48	1.53	1.38	1.46	-0.02	815,606	2,134	1.40	1.46
2024-03-04	Q	ADAP	1.63	1.636	1.42	1.48	-0.11	1,121,259	1,581	1.46	1.59
2024-03-01	Q	ADAP	1.56	1.64	1.55	1.59	0.02	924,045	1,230	1.57	2.00
2024-02-29	Q	ADAP	1.61	1.61	1.50	1.57	-0.04	1,556,767	1,704	1.54	1.59
2024-02-28	Q	ADAP	1.77	1.77	1.50	1.61	-0.10	1,711,644	2,371	1.55	1.64
2024-02-27	Q	ADAP	1.69	1.79	1.6025	1.71	0.07	2,217,698	4,414	1.50	1.76
2024-02-26	Q	ADAP	1.50	1.65	1.43	1.64	0.16	1,662,334	3,187	1.55	1.83
2024-02-23	Q	ADAP	1.45	1.50	1.38	1.48	0.10	808,036	1,385	1.40	1.49
2024-02-22	Q	ADAP	1.53	1.638	1.38	1.38	-0.12	1,984,007	3,074	1.38	1.41
2024-02-21	Q	ADAP	1.23	1.5698	1.23	1.50	0.24	2,826,957	3,746	1.38	2.00
2024-02-20	Q	ADAP	1.18	1.315	1.18	1.26	0.06	1,087,883	1,861	1.19	1.32
2024-02-19	Q	ADAP	1.25	1.28	1.18	1.20	-0.05	0	0	0.28	1.26
2024-02-16	Q	ADAP	1.25	1.28	1.18	1.20	-0.05	786,592	988	0.28	1.26
2024-02-15	Q	ADAP	1.32	1.32	1.22	1.25	-0.03	695,348	921	1.22	10.00
2024-02-14	Q	ADAP	1.25	1.32	1.20	1.28	0.085	759,193	1,247	1.19	5.89
2024-02-13	Q	ADAP	1.16	1.29	1.15	1.195	-0.015	1,061,216	1,491	1.12	1.28
2024-02-12	Q	ADAP	1.26	1.28	1.19	1.21	-0.04	1,088,826	1,624	1.19	1.27
2024-02-09	Q	ADAP	1.24	1.33	1.19	1.25	0.10	1,487,469	2,275	1.25	1.33
2024-02-08	Q	ADAP	1.27	1.27	1.12	1.15	-0.09	1,580,964	1,902	0.96	1.26
2024-02-07	Q	ADAP	1.32	1.4198	1.20	1.24	-0.09	2,146,557	3,294	1.23	1.33
2024-02-06	Q	ADAP	1.17	1.38	1.13	1.33	0.16	3,009,765	2,865	1.30	1.50
2024-02-05	Q	ADAP	1.07	1.20	1.0649	1.17	0.13	3,132,308	4,928	1.10	1.16