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	Q	ADPT	2.61	2.725	2.555	2.60	-0.01	1,074,557	4,577	2.45	4.00
2024-04-25	Q	ADPT	2.54	2.64	2.48	2.61	0.01	1,839,185	6,639	2.48	5.20
2024-04-24	Q	ADPT	2.54	2.6675	2.51	2.60	0.02	2,020,626	7,478	2.50	2.62
2024-04-23	Q	ADPT	2.50	2.73	2.45	2.58	0.06	1,518,083	7,645	2.32	5.98
2024-04-22	Q	ADPT	2.41	2.52	2.36	2.51	0.11	2,160,248	7,982	2.35	4.00
2024-04-19	Q	ADPT	2.31	2.4798	2.28	2.40	0.065	2,341,524	7,952	2.01	2.71
2024-04-18	Q	ADPT	2.45	2.4583	2.33	2.335	-0.105	2,780,233	7,948	2.32	2.50
2024-04-17	Q	ADPT	2.77	2.80	2.43	2.44	-0.31	3,306,175	8,707	2.42	2.50
2024-04-16	Q	ADPT	2.85	2.85	2.6211	2.75	-0.16	1,605,771	6,603	2.00	2.91
2024-04-15	Q	ADPT	3.01	3.11	2.88	2.91	-0.10	3,152,260	10,340	2.89	3.15
2024-04-12	Q	ADPT	2.59	3.10	2.55	3.01	0.39	6,505,149	21,644	2.97	3.06
2024-04-11	Q	ADPT	2.69	2.71	2.53	2.62	-0.05	1,021,794	5,539	2.53	2.71
2024-04-10	Q	ADPT	2.83	2.83	2.64	2.67	-0.26	1,268,411	6,779	2.60	2.85
2024-04-09	Q	ADPT	2.85	3.12	2.84	2.93	0.10	1,311,360	5,752	2.90	5.75
2024-04-08	Q	ADPT	2.63	2.84	2.60	2.83	0.25	1,495,619	7,448	2.70	2.84
2024-04-05	Q	ADPT	2.72	2.72	2.56	2.58	-0.15	1,325,569	5,808	2.59	2.83
2024-04-04	Q	ADPT	2.71	2.91	2.70	2.73	0.05	1,219,393	6,544	2.66	19.00
2024-04-03	Q	ADPT	2.96	2.987	2.66	2.68	-0.30	4,234,862	11,181	2.67	5.75
2024-04-02	Q	ADPT	3.03	3.05	2.9001	2.98	-0.13	1,054,104	4,734	3.00	3.02
2024-04-01	Q	ADPT	3.27	3.27	3.05	3.11	-0.10	1,304,682	6,296	3.00	3.30
2024-03-29	Q	ADPT	2.93	3.335	2.93	3.21	0.32	0	0	3.13	3.39
2024-03-28	Q	ADPT	2.93	3.335	2.93	3.21	0.32	2,000,022	7,700	3.13	3.39
2024-03-27	Q	ADPT	2.95	2.95	2.75	2.89	0.01	3,386,193	10,646	2.80	2.98
2024-03-26	Q	ADPT	3.13	3.20	2.85	2.88	-0.24	1,918,928	5,425	2.85	3.23
2024-03-25	Q	ADPT	3.24	3.2814	3.09	3.12	-0.12	1,156,858	4,539	3.10	3.25
2024-03-22	Q	ADPT	3.31	3.3199	3.15	3.24	-0.09	1,607,063	4,599	3.10	3.53
2024-03-21	Q	ADPT	3.41	3.52	3.315	3.33	-0.05	816,548	4,265	3.30	3.53
2024-03-20	Q	ADPT	3.27	3.43	3.15	3.38	0.11	1,196,045	4,132	3.16	3.65
2024-03-19	Q	ADPT	3.14	3.35	3.11	3.27	0.09	936,643	4,810	3.26	3.54
2024-03-18	Q	ADPT	3.26	3.26	3.11	3.18	-0.06	1,118,908	5,016	3.13	5.05
2024-03-15	Q	ADPT	3.23	3.335	3.21	3.24	-0.02	1,751,064	5,209	2.25	3.66
2024-03-14	Q	ADPT	3.37	3.38	3.205	3.26	-0.15	1,543,123	5,982	3.20	3.50
2024-03-13	Q	ADPT	3.54	3.612	3.355	3.41	-0.18	1,321,492	4,766	3.38	3.79
2024-03-12	Q	ADPT	3.77	3.79	3.575	3.59	-0.19	1,301,205	5,328	3.56	3.63
2024-03-11	Q	ADPT	3.63	3.95	3.59	3.78	0.13	1,624,090	7,512	3.70	3.95
2024-03-08	Q	ADPT	3.53	3.745	3.48	3.65	0.20	1,626,671	7,081	3.36	3.69
2024-03-07	Q	ADPT	3.64	3.7595	3.44	3.45	-0.16	1,381,176	5,497	3.46	4.50
2024-03-06	Q	ADPT	3.85	3.88	3.53	3.61	-0.17	1,694,683	6,751	3.36	5.55
2024-03-05	Q	ADPT	3.40	3.80	3.40	3.78	-0.21	3,411,748	10,164	3.40	5.27
2024-03-04	Q	ADPT	4.04	4.08	3.76	3.99	-0.04	1,274,768	5,813	3.91	4.50
2024-03-01	Q	ADPT	4.05	4.245	3.99	4.02	-0.09	1,152,321	4,438	4.00	4.23
2024-02-29	Q	ADPT	4.29	4.33	4.11	4.11	-0.04	1,035,665	3,684	3.18	4.39
2024-02-28	Q	ADPT	4.17	4.345	4.09	4.15	-0.12	1,258,807	4,783	4.11	4.39
2024-02-27	Q	ADPT	4.24	4.335	4.095	4.27	0.11	1,000,998	5,426	4.00	4.62
2024-02-26	Q	ADPT	4.02	4.18	3.96	4.16	0.12	877,483	5,581	3.61	4.25
2024-02-23	Q	ADPT	3.87	4.0762	3.7868	4.04	0.16	1,123,480	6,193	3.93	4.20
2024-02-22	Q	ADPT	3.85	3.95	3.725	3.88	0.06	1,631,157	4,908	3.65	4.00
2024-02-21	Q	ADPT	3.83	3.885	3.75	3.82	-0.03	873,328	3,914	3.00	4.20
2024-02-20	Q	ADPT	3.86	3.97	3.76	3.85		1,235,516	5,581	3.77	4.20
2024-02-19	Q	ADPT	3.91	4.05	3.8101	3.85	-0.11	0	0	3.30	5.85
2024-02-16	Q	ADPT	3.91	4.05	3.8101	3.85	-0.11	1,930,032	7,264	3.30	5.85
2024-02-15	Q	ADPT	3.60	4.24	3.60	3.96	0.02	5,278,946	12,158	3.86	4.57
2024-02-14	Q	ADPT	3.66	4.01	3.65	3.94	0.32	1,717,115	7,089	3.30	4.00
2024-02-13	Q	ADPT	3.66	3.775	3.535	3.62	-0.30	1,467,508	6,536	3.55	3.99
2024-02-12	Q	ADPT	3.73	3.99	3.6924	3.92	0.14	1,453,999	6,269	3.90	4.00
2024-02-09	Q	ADPT	3.75	3.80	3.645	3.78	0.11	879,825	4,605	3.65	4.22
2024-02-08	Q	ADPT	3.58	3.71	3.495	3.67	0.10	1,245,944	4,982	3.49	4.14
2024-02-07	Q	ADPT	3.80	3.80	3.545	3.57	-0.20	1,028,016	3,888	3.55	3.88
2024-02-06	Q	ADPT	3.46	3.77	3.41	3.77	0.31	1,179,689	4,427	3.70	19.00
2024-02-05	Q	ADPT	3.56	3.56	3.45	3.46	-0.19	936,062	4,234	3.10	4.20
2024-02-02	Q	ADPT	3.65	3.72	3.515	3.65	-0.09	962,489	3,614	3.53	4.39
2024-02-01	Q	ADPT	3.70	3.785	3.64	3.74	0.07	1,232,561	4,818	3.60	4.05
2024-01-31	Q	ADPT	3.95	3.995	3.67	3.67	-0.28	1,374,410	5,264	3.66	3.98
2024-01-30	Q	ADPT	4.09	4.11	3.94	3.95	-0.18	811,556	4,331	2.60	4.30