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	ADUS	99.28	99.28	96.39	98.20	-0.21	117,674	2,366	90.75	105.00
2024-05-02	Q	ADUS	98.91	99.645	96.66	98.41	0.01	156,393	2,688	39.42	105.00
2024-05-01	Q	ADUS	96.04	99.77	96.04	98.40	2.25	164,551	3,051	98.22	99.28
2024-04-30	Q	ADUS	93.83	96.49	93.39	96.15	1.97	157,243	2,675	85.69	105.00
2024-04-29	Q	ADUS	94.54	95.08	93.40	94.18	-0.36	146,740	4,431	93.62	94.64
2024-04-26	Q	ADUS	91.23	95.17	90.90	94.54	2.84	205,950	2,957	94.09	95.11
2024-04-25	Q	ADUS	94.32	94.32	91.51	91.70	-3.80	159,016	2,827	60.00	113.96
2024-04-24	Q	ADUS	93.87	95.86	92.40	95.50	0.74	228,748	3,781	60.00	113.96
2024-04-23	Q	ADUS	89.23	95.16	87.881	94.76	1.27	412,526	4,865	92.64	94.78
2024-04-22	Q	ADUS	97.51	97.76	93.27	93.49	-3.70	187,615	4,317	93.12	94.00
2024-04-19	Q	ADUS	96.66	98.12	95.87	97.19	0.03	93,878	1,745	96.58	97.61
2024-04-18	Q	ADUS	96.45	97.65	95.80	97.16	0.54	116,382	2,491	96.52	97.55
2024-04-17	Q	ADUS	97.26	99.52	96.25	96.62	-0.37	108,623	2,503	96.18	97.20
2024-04-16	Q	ADUS	97.50	99.12	96.59	96.99	0.26	172,469	2,786	93.51	102.00
2024-04-15	Q	ADUS	97.69	97.9983	96.64	96.78	-1.07	114,777	1,437	90.00	105.06
2024-04-12	Q	ADUS	98.57	99.56	97.56	97.85	-1.43	64,825	1,511	97.21	98.24
2024-04-11	Q	ADUS	97.19	99.55	97.18	99.28	2.26	146,251	2,008	98.79	99.83
2024-04-10	Q	ADUS	96.72	98.1303	95.865	97.02	-1.65	161,987	2,363	96.43	97.38
2024-04-09	Q	ADUS	101.55	102.08	97.50	98.67	-2.52	160,942	2,783	98.23	99.00
2024-04-08	Q	ADUS	103.20	103.20	101.052	101.19	-0.92	74,979	1,862	100.70	101.75
2024-04-05	Q	ADUS	101.79	104.18	101.79	102.11	-0.05	80,791	2,037	90.00	104.55
2024-04-04	Q	ADUS	103.20	103.73	102.05	102.16	-0.43	97,307	1,807	101.74	102.78
2024-04-03	Q	ADUS	100.94	103.21	100.94	102.59	0.93	79,188	1,683	100.54	115.38
2024-04-02	Q	ADUS	102.12	102.28	100.39	101.66	-1.52	110,701	2,304	80.00	103.69
2024-04-01	Q	ADUS	103.93	104.39	102.25	103.18	-0.16	99,379	1,863	102.54	103.06
2024-03-29	Q	ADUS	103.62	104.425	102.976	103.34	-0.40	0	0	102.84	103.89
2024-03-28	Q	ADUS	103.62	104.425	102.976	103.34	-0.40	75,973	1,547	102.84	103.89
2024-03-27	Q	ADUS	102.81	104.22	102.81	103.74	1.18	79,444	1,806	102.50	105.00
2024-03-26	Q	ADUS	103.61	103.7298	101.655	102.56	-0.15	121,616	2,235	102.43	103.25
2024-03-25	Q	ADUS	103.51	104.29	102.095	102.71	-0.79	71,841	1,993	102.29	103.34
2024-03-22	Q	ADUS	101.77	103.91	101.04	103.50	2.20	135,660	2,747	103.17	103.99
2024-03-21	Q	ADUS	101.96	102.355	100.34	101.30	0.06	114,669	1,907	98.44	101.71
2024-03-20	Q	ADUS	100.43	101.555	99.95	101.24	0.70	71,728	2,103	100.97	102.01
2024-03-19	Q	ADUS	100.70	102.57	100.35	100.54	-0.66	109,696	1,932	98.44	105.00
2024-03-18	Q	ADUS	96.78	101.64	95.395	101.20	4.44	155,306	2,070	87.00	105.00
2024-03-15	Q	ADUS	97.15	98.3187	96.01	96.76	-1.29	209,163	1,725	96.24	97.03
2024-03-14	Q	ADUS	98.61	99.59	96.865	98.05	-1.05	138,135	2,519	97.37	98.40
2024-03-13	Q	ADUS	98.51	99.53	98.465	99.10	0.52	90,174	1,469	92.00	99.50
2024-03-12	Q	ADUS	98.58	99.42	97.44	98.58	-0.18	75,569	1,579	92.00	119.93
2024-03-11	Q	ADUS	101.56	101.875	98.58	98.76	-3.49	95,750	1,987	98.11	105.00
2024-03-08	Q	ADUS	101.20	104.61	100.735	102.25	1.65	166,096	2,767	99.00	105.00
2024-03-07	Q	ADUS	99.35	101.14	99.35	100.60	1.35	164,365	2,680	85.00	160.11
2024-03-06	Q	ADUS	97.39	99.89	97.04	99.25	1.56	162,044	2,461	99.25	158.84
2024-03-05	Q	ADUS	95.42	98.00	95.42	97.69	1.94	132,095	2,282	85.00	105.00
2024-03-04	Q	ADUS	93.86	96.3525	92.57	95.75	1.89	123,606	2,204	95.75	153.08
2024-03-01	Q	ADUS	92.27	94.125	92.09	93.86	1.58	101,109	1,806	85.00	95.10
2024-02-29	Q	ADUS	93.20	93.20	91.03	92.28	0.43	118,921	1,969	81.43	100.00
2024-02-28	Q	ADUS	92.28	93.115	90.6225	91.85	-0.25	171,482	2,634	90.35	99.93
2024-02-27	Q	ADUS	91.41	96.72	90.00	92.10	4.77	375,460	4,398	85.00	148.78
2024-02-26	Q	ADUS	85.94	89.19	85.94	87.33	-1.77	386,744	4,406	80.08	140.11
2024-02-23	Q	ADUS	89.83	90.32	88.89	89.10	-0.90	97,202	1,729	88.50	99.93
2024-02-22	Q	ADUS	90.92	91.70	89.27	90.00	-1.44	120,237	2,078	88.00	89.89
2024-02-21	Q	ADUS	91.12	91.44	89.88	91.44	-0.18	70,734	1,491	79.17	145.82
2024-02-20	Q	ADUS	93.22	93.98	91.33	91.62	-2.68	84,814	2,134	88.00	105.00
2024-02-19	Q	ADUS	93.96	96.83	93.482	94.30	0.46	0	0	90.00	100.00
2024-02-16	Q	ADUS	93.96	96.83	93.482	94.30	0.46	101,619	2,217	90.00	100.00
2024-02-15	Q	ADUS	92.38	94.56	92.31	93.84	1.56	73,835	1,544	87.00	150.38
2024-02-14	Q	ADUS	91.41	92.28	90.69	92.28	1.86	53,580	1,354	85.00	93.28
2024-02-13	Q	ADUS	93.66	94.42	89.465	90.42	-5.10	167,290	3,400	87.00	94.00
2024-02-12	Q	ADUS	94.45	97.215	93.67	95.52	1.28	123,322	2,638	93.00	100.00
2024-02-09	Q	ADUS	90.91	94.53	90.29	94.24	3.33	136,608	2,513	81.50	95.00
2024-02-08	Q	ADUS	86.70	90.92	86.17	90.91	4.13	211,646	2,379	87.00	91.35
2024-02-07	Q	ADUS	87.96	88.37	86.60	86.78	-0.62	106,557	1,661	77.87	88.38
2024-02-06	Q	ADUS	88.85	89.405	87.24	87.40	-1.71	89,880	2,178	87.00	96.64