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	ADIL	1.80	1.8256	1.67	1.70	-0.09	107,844	506	1.65	1.92
2024-05-02	Q	ADIL	1.79	1.92	1.7634	1.79	0.03	245,297	621	1.80	1.90
2024-05-01	Q	ADIL	1.74	1.7887	1.68	1.76	0.06	129,550	338	1.71	2.02
2024-04-30	Q	ADIL	1.69	1.77	1.66	1.70	0.01	236,674	495	1.63	1.77
2024-04-29	Q	ADIL	1.60	1.7499	1.60	1.69	0.08	204,704	509	1.64	1.75
2024-04-26	Q	ADIL	1.71	1.75	1.552	1.61	-0.12	246,196	633	1.54	1.72
2024-04-25	Q	ADIL	1.67	1.76	1.622	1.73	0.02	139,805	416	1.73	2.60
2024-04-24	Q	ADIL	1.65	1.76	1.62	1.71	0.01	152,148	489	1.63	2.40
2024-04-23	Q	ADIL	1.86	1.8753	1.65	1.70	-0.20	439,798	1,067	1.68	34.00
2024-04-22	Q	ADIL	2.02	2.05	1.8064	1.90	-0.03	2,514,100	4,851	1.82	1.92
2024-04-19	Q	ADIL	2.04	2.18	1.87	1.93	-0.24	323,091	862	1.89	2.12
2024-04-18	Q	ADIL	2.30	2.30	2.12	2.17	-0.15	153,526	484	2.11	2.25
2024-04-17	Q	ADIL	2.24	2.46	1.70	2.32	0.08	1,209,872	2,334	2.20	2.39
2024-04-16	Q	ADIL	2.60	2.62	2.2289	2.24	-0.37	665,966	1,666	2.31	2.33
2024-04-15	Q	ADIL	2.25	3.10	2.25	2.60	0.27	3,281,378	6,778	2.55	2.63
2024-04-12	Q	ADIL	2.68	2.87	2.29	2.33	-0.65	2,749,740	6,463	2.33	2.47
2024-04-11	Q	ADIL	2.37	3.08	2.34	2.98	0.65	37,630,934	82,287	2.69	2.89
2024-04-10	Q	ADIL	2.55	2.74	1.75	2.33	1.20	106,551,145	212,381	2.38	2.50
2024-04-09	Q	ADIL	1.14	1.17	1.0978	1.13		104,971	335	1.10	3.27
2024-04-08	Q	ADIL	1.14	1.17	1.05	1.13	-0.03	1,059,990	1,098	1.05	1.19
2024-04-05	Q	ADIL	1.15	1.19	1.11	1.16	-0.06	141,027	439	1.15	1.48
2024-04-04	Q	ADIL	1.26	1.37	1.21	1.22	-0.02	257,749	693	1.12	1.98
2024-04-03	Q	ADIL	1.27	1.2784	1.17	1.24	0.01	110,359	310	1.19	1.27
2024-04-02	Q	ADIL	1.20	1.23	1.15	1.23		103,106	278	1.15	1.23
2024-04-01	Q	ADIL	1.29	1.30	1.16	1.23	-0.10	158,389	388	1.22	1.30
2024-03-29	Q	ADIL	1.42	1.43	1.31	1.33	-0.07	0	0	1.32	1.45
2024-03-28	Q	ADIL	1.42	1.43	1.31	1.33	-0.07	84,274	300	1.32	1.45
2024-03-27	Q	ADIL	1.35	1.43	1.28	1.40	0.035	193,746	436	1.29	1.43
2024-03-26	Q	ADIL	1.33	1.47	1.33	1.365	0.015	194,910	513	1.35	1.40
2024-03-25	Q	ADIL	1.70	1.75	1.25	1.35	-0.35	650,331	1,305	1.25	1.80
2024-03-22	Q	ADIL	1.75	2.11	1.61	1.70	-0.01	1,367,857	2,839	1.70	1.89
2024-03-21	Q	ADIL	1.77	1.80	1.65	1.71	-0.04	174,263	543	1.73	1.96
2024-03-20	Q	ADIL	1.78	1.83	1.60	1.75	0.10	345,340	764	1.68	1.82
2024-03-19	Q	ADIL	1.60	1.72	1.55	1.65	0.02	130,446	528	1.55	1.79
2024-03-18	Q	ADIL	1.54	1.75	1.54	1.63	0.05	316,403	611	1.60	12.82
2024-03-15	Q	ADIL	1.74	1.74	1.50	1.58	-0.16	292,613	867	1.58	1.92
2024-03-14	Q	ADIL	1.76	1.96	1.6204	1.74	-0.01	639,477	1,266	1.63	1.76
2024-03-13	Q	ADIL	1.90	1.998	1.7131	1.75	-0.15	537,756	932	1.72	1.81
2024-03-12	Q	ADIL	2.06	2.14	1.88	1.90	-0.10	401,414	824	1.89	2.00
2024-03-11	Q	ADIL	2.03	2.30	1.9601	2.00	-0.06	938,857	1,672	1.99	2.20
2024-03-08	Q	ADIL	2.07	2.20	1.96	2.06	-0.06	877,850	1,728	1.97	2.12
2024-03-07	Q	ADIL	2.11	2.50	1.90	2.12	-0.01	2,038,014	4,552	1.99	2.39
2024-03-06	Q	ADIL	2.63	2.63	2.02	2.13	-0.66	619,746	2,199	1.70	2.17
2024-03-05	Q	ADIL	2.82	2.97	2.29	2.79	0.04	1,199,640	3,153	2.66	2.79
2024-03-04	Q	ADIL	3.26	3.60	2.67	2.75	-0.51	3,617,821	9,557	2.71	2.85
2024-03-01	Q	ADIL	3.1307	4.1699	2.70	3.24	1.20	78,279,812	217,368	2.53	3.07
2024-02-29	Q	ADIL	1.62	2.50	1.61	2.04	0.42	28,818,294	77,934	2.00	2.16
2024-02-28	Q	ADIL	1.03	2.87	0.9501	1.62	0.7733	111,599,145	240,981	1.52	1.64
2024-02-27	Q	ADIL	0.8519	0.8733	0.8016	0.8733	0.0402	95,515	191	0.79	0.93
2024-02-26	Q	ADIL	0.8327	0.86	0.80	0.8201	-0.0074	55,082	103	0.7657	0.9999
2024-02-23	Q	ADIL	0.8489	0.89	0.765	0.825	-0.055	187,076	306	0.79	0.85
2024-02-22	Q	ADIL	0.9731	0.9731	0.8111	0.84	-0.10	252,900	398	0.8301	0.90
2024-02-21	Q	ADIL	1.03	1.05	0.9294	0.94	-0.09	201,794	314	0.91	1.02
2024-02-20	Q	ADIL	1.15	1.165	0.98	1.03	-0.12	379,999	674	0.9145	1.08
2024-02-19	Q	ADIL	1.07	1.21	1.07	1.15	-0.03	0	0	1.05	2.10
2024-02-16	Q	ADIL	1.07	1.21	1.07	1.15	-0.03	339,692	1,199	1.05	2.10
2024-02-15	Q	ADIL	1.20	1.30	1.07	1.16	0.02	1,350,024	2,752	1.00	1.40
2024-02-14	Q	ADIL	1.14	2.23	1.09	1.14	-0.04	7,678,202	13,917	1.11	1.65
2024-02-13	Q	ADIL	1.35	1.43	1.00	1.23	0.08	2,326,079	4,769	1.05	1.27
2024-02-12	Q	ADIL	1.28	1.28	1.11	1.1313	-0.0987	22,770	74	1.13	1.27
2024-02-09	Q	ADIL	1.1561	1.24	1.15	1.16	-0.01	6,121	42	1.06	5.00
2024-02-08	Q	ADIL	1.21	1.24	1.133	1.1779	-0.0421	12,757	54	1.03	1.68
2024-02-07	Q	ADIL	1.26	1.26	1.1651	1.2199	0.0199	9,243	66	1.03	67.08
2024-02-06	Q	ADIL	1.06	1.30	1.05	1.20	0.10	49,446	251	1.06	1.29