Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	ADTH	3.23	3.26	3.19	3.21	-0.03	4,694,916	4,887	3.12	3.23
2024-05-03	Q	ADTH	3.21	3.30	3.20	3.24		6,495,019	4,209	3.23	3.69
2024-05-02	Q	ADTH	3.24	3.26	3.24	3.24	0.005	562,980	1,756	3.22	3.33
2024-05-01	Q	ADTH	3.24	3.27	3.23	3.235	-0.025	1,396,319	1,767	3.23	3.65
2024-04-30	Q	ADTH	3.23	3.27	3.23	3.26	0.03	899,877	1,721	3.24	3.69
2024-04-29	Q	ADTH	3.25	3.29	3.23	3.23	-0.02	976,018	1,766	3.22	3.67
2024-04-26	Q	ADTH	3.26	3.30	3.24	3.25	-0.01	1,515,296	2,649	3.19	4.00
2024-04-25	Q	ADTH	3.23	3.28	3.23	3.26	0.02	1,116,299	1,427	3.23	5.00
2024-04-24	Q	ADTH	3.18	3.27	3.17	3.24	0.06	3,551,472	4,851	3.22	6.00
2024-04-23	Q	ADTH	3.18	3.19	3.16	3.18	0.015	534,742	1,108	3.16	5.00
2024-04-22	Q	ADTH	3.18	3.19	3.17	3.17	-0.015	495,621	1,738	3.16	4.20
2024-04-19	Q	ADTH	3.20	3.20	3.17	3.185	-0.005	709,292	1,418	3.13	3.28
2024-04-18	Q	ADTH	3.20	3.21	3.19	3.19		845,723	1,589	3.17	3.22
2024-04-17	Q	ADTH	3.21	3.23	3.18	3.19	-0.02	1,180,864	1,375	3.17	3.25
2024-04-16	Q	ADTH	3.21	3.23	3.19	3.21		1,272,167	1,396	3.10	3.22
2024-04-15	Q	ADTH	3.21	3.22	3.19	3.21		2,499,486	2,119	3.17	3.24
2024-04-12	Q	ADTH	3.21	3.22	3.21	3.21		624,705	1,109	2.92	3.48
2024-04-11	Q	ADTH	3.22	3.25	3.21	3.21		1,165,708	2,098	3.00	3.70
2024-04-10	Q	ADTH	3.22	3.25	3.20	3.21		2,407,095	1,761	2.94	3.23
2024-04-09	Q	ADTH	3.23	3.26	3.21	3.21	-0.06	2,865,472	2,074	1.80	3.70
2024-04-08	Q	ADTH	3.24	3.2951	3.22	3.27	0.05	1,468,882	1,476	3.19	3.58
2024-04-05	Q	ADTH	3.22	3.23	3.21	3.22	0.01	1,960,529	3,273	3.10	3.29
2024-04-04	Q	ADTH	3.24	3.28	3.21	3.21	-0.03	5,374,045	12,714	3.11	3.30
2024-04-03	Q	ADTH	3.24	3.26	3.23	3.24	-0.01	1,136,366	2,649	2.50	3.30
2024-04-02	Q	ADTH	3.26	3.27	3.205	3.25	-0.03	1,236,295	3,462	3.13	3.70
2024-04-01	Q	ADTH	3.21	3.32	3.15	3.28	0.07	7,855,674	4,501	3.28	3.70
2024-03-29	Q	ADTH	3.43	3.49	3.17	3.21	-0.25	0	0	2.97	3.49
2024-03-28	Q	ADTH	3.43	3.49	3.17	3.21	-0.25	341,244	1,352	2.97	3.49
2024-03-27	Q	ADTH	3.37	3.49	3.30	3.46	0.05	384,423	1,890	2.34	3.70
2024-03-26	Q	ADTH	3.27	3.46	3.27	3.41	0.07	338,501	1,395	3.01	3.70
2024-03-25	Q	ADTH	3.17	3.35	3.0108	3.34	0.12	286,360	1,654	2.55	4.05
2024-03-22	Q	ADTH	3.24	3.36	3.20	3.22	0.03	278,039	1,316	1.80	3.99
2024-03-21	Q	ADTH	3.30	3.42	3.17	3.19	-0.11	314,187	1,494	3.17	3.23
2024-03-20	Q	ADTH	3.38	3.40	3.19	3.30	-0.10	271,799	1,576	3.17	3.60
2024-03-19	Q	ADTH	3.02	3.40	3.02	3.40	0.34	341,378	1,695	3.33	3.55
2024-03-18	Q	ADTH	3.22	3.46	2.75	3.06	-0.17	416,338	1,756	1.11	3.26
2024-03-15	Q	ADTH	3.82	3.82	2.93	3.23	-0.49	763,358	3,274	3.25	3.99
2024-03-14	Q	ADTH	3.35	3.98	3.35	3.72	0.43	957,724	3,625	3.67	4.01
2024-03-13	Q	ADTH	3.06	3.54	3.05	3.29	0.42	961,498	3,250	3.03	3.50
2024-03-12	Q	ADTH	2.79	2.90	2.73	2.87	0.11	173,227	943	2.81	3.05
2024-03-11	Q	ADTH	2.94	3.0288	2.6202	2.76	-0.19	291,383	1,420	2.45	3.10
2024-03-08	Q	ADTH	3.02	3.13	2.90	2.95	-0.07	190,749	986	2.61	3.30
2024-03-07	Q	ADTH	3.11	3.12	2.87	3.02	-0.04	82,294	1,080	2.85	3.27
2024-03-06	Q	ADTH	3.02	3.1254	3.00	3.06	0.04	111,441	717	1.80	3.20
2024-03-05	Q	ADTH	3.08	3.08	2.9001	3.02	-0.09	159,935	951	2.50	3.31
2024-03-04	Q	ADTH	3.10	3.17	3.01	3.11	0.06	215,679	955	2.99	3.28
2024-03-01	Q	ADTH	2.89	3.10	2.88	3.05	0.15	193,593	823	2.86	3.05
2024-02-29	Q	ADTH	2.99	3.03	2.88	2.90	-0.10	121,767	627	2.76	3.06
2024-02-28	Q	ADTH	3.06	3.20	2.97	3.00	-0.01	295,739	881	2.50	3.20
2024-02-27	Q	ADTH	2.93	3.1186	2.85	3.01	0.12	371,655	1,225	2.57	3.27
2024-02-26	Q	ADTH	2.85	2.94	2.76	2.89	0.04	258,511	1,492	2.59	3.10
2024-02-23	Q	ADTH	2.87	2.9199	2.80	2.85	-0.03	168,863	554	2.50	3.07
2024-02-22	Q	ADTH	2.86	2.95	2.80	2.88	0.03	233,180	921	2.30	2.96
2024-02-21	Q	ADTH	2.95	2.98	2.77	2.85	-0.05	171,377	1,002	2.50	3.37
2024-02-20	Q	ADTH	2.84	3.00	2.7812	2.90	0.06	146,692	1,084	2.72	3.05
2024-02-19	Q	ADTH	2.87	2.91	2.74	2.84	-0.01	0	0	2.60	3.20
2024-02-16	Q	ADTH	2.87	2.91	2.74	2.84	-0.01	173,112	759	2.60	3.20
2024-02-15	Q	ADTH	2.81	3.00	2.80	2.85	0.05	305,406	1,258	2.76	3.30
2024-02-14	Q	ADTH	2.79	2.8453	2.75	2.80	0.01	131,145	809	1.10	3.31
2024-02-13	Q	ADTH	2.70	2.84	2.58	2.79	0.05	166,491	1,214	2.78	2.92
2024-02-12	Q	ADTH	2.71	2.89	2.69	2.74	0.05	196,592	956	2.51	2.87
2024-02-09	Q	ADTH	2.60	2.735	2.5701	2.69	0.03	132,448	918	2.29	3.05
2024-02-08	Q	ADTH	2.54	2.73	2.53	2.66	-0.01	121,373	932	1.70	2.90