Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-03-21	Q	ADOC	8.45	8.61	2.50	2.85	-4.95	584,214	2,326	2.75	3.39
2024-03-20	Q	ADOC	7.85	8.12	7.20	8.02	0.27	3,670	33	7.66	9.13
2024-03-19	Q	ADOC	7.75	7.75	7.75	7.75		84	4	7.40	9.13
2024-03-18	Q	ADOC	7.70	7.80	7.33	7.75	0.05	3,781	39	7.00	11.00
2024-03-15	Q	ADOC	7.90	8.2866	7.794	7.90	0.155	9,060	82	5.00	9.13
2024-03-14	Q	ADOC	8.35	8.35	8.35	8.35	0.05	259	9	6.86	9.13
2024-03-13	Q	ADOC	8.00	8.87	7.60	8.35	0.23	8,909	121	6.42	9.13
2024-03-12	Q	ADOC	8.04	8.4639	8.0301	8.0301	-0.0999	1,725	38	6.42	8.36
2024-03-11	Q	ADOC	10.00	10.00	7.77	9.13	-0.38	5,347	83	8.11	10.00
2024-03-08	Q	ADOC	7.65	10.00	6.826	9.51	2.53	17,520	167	5.88	11.49
2024-03-07	Q	ADOC	7.00	7.00	6.9714	6.9714	-0.0086	682	8	6.71	11.16
2024-03-06	Q	ADOC	6.51	6.69	6.41	6.65	-0.08	2,987	17	6.80	7.57
2024-03-05	Q	ADOC	6.71	6.87	6.70	6.72	-0.08	1,832	17	2.59	7.13
2024-03-04	Q	ADOC	7.11	7.11	6.55	6.80	0.35	2,065	26	6.21	10.54
2024-03-01	Q	ADOC	7.67	7.67	7.00	7.0463	-0.4837	3,420	37	7.14	11.49
2024-02-29	Q	ADOC	8.54	8.54	8.54	8.54	0.54	205	11	3.20	12.76
2024-02-28	Q	ADOC	9.00	9.00	8.11	8.54	0.32	6,118	45	3.28	11.49
2024-02-27	Q	ADOC	8.40	8.40	8.40	8.40	0.17	3,027	19	8.85	11.73
2024-02-26	Q	ADOC	9.66	9.95	9.03	9.06	0.23	1,766	29	7.39	14.17
2024-02-23	Q	ADOC	9.25	9.25	8.16	8.16	-1.2169	1,514	28	9.14	9.50
2024-02-22	Q	ADOC	10.00	10.32	10.00	10.06	-0.41	3,148	39	6.41	11.28
2024-02-21	Q	ADOC	11.40	11.40	9.81	10.40	-1.52	3,363	38	10.47	13.00
2024-02-20	Q	ADOC	11.80	11.95	11.80	11.95	0.07	9,230	63	11.81	12.95
2024-02-19	Q	ADOC	11.88	11.89	11.88	11.88	0.02	0	0	10.52	12.91
2024-02-16	Q	ADOC	11.88	11.89	11.88	11.88	0.02	87,377	31	10.52	12.91
2024-02-15	Q	ADOC	11.80	11.88	11.80	11.88	0.02	28,440	115	10.78	12.97
2024-02-14	Q	ADOC	11.84	11.8601	11.84	11.86	0.02	2,281	10	11.78	11.90
2024-02-13	Q	ADOC	11.85	11.87	11.79	11.84	-0.04	204,767	116	10.52	11.95
2024-02-12	Q	ADOC	11.88	11.88	11.78	11.78		20,184	10	11.78	12.89
2024-02-09	Q	ADOC	11.78	11.8608	11.78	11.7801	0.0001	4,815	29	10.78	12.89
2024-02-08	Q	ADOC	11.90	11.90	11.78	11.7801	0.2301	9,218	25	11.78	12.97
2024-02-07	Q	ADOC	11.8998	11.8998	11.804	11.8601	0.2501	3,543	26	11.55	12.89
2024-02-06	Q	ADOC	11.59	11.7834	11.59	11.7834	0.1934	1,180	10	10.60	11.99
2024-02-05	Q	ADOC	11.7999	11.7999	11.7999	11.7999	0.0399	212	5	10.59	11.99
2024-02-02	Q	ADOC	11.80	11.92	11.75	11.75	-0.13	1,121	13	10.59	13.01
2024-02-01	Q	ADOC	11.96	11.96	11.75	11.92	0.19	22,397	87	11.71	13.02
2024-01-31	Q	ADOC	11.631	11.75	11.631	11.74	0.16	130,434	58	10.59	13.55
2024-01-30	Q	ADOC	11.58	11.58	11.58	11.58	-0.01	295	9	11.55	13.49
2024-01-29	Q	ADOC	11.59	11.59	11.59	11.59	0.01	101	2	11.55	13.49