NYSE:ADPT
Delisted
Adeptus Health Inc Stock Price (Quote)
$29.54
+1.56 (+5.58%)
At Close: Apr 20, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.06 | $30.23 | Monday, 20th Apr 2020 ADPT stock ended at $29.54. This is 5.58% more than the trading day before Friday, 17th Apr 2020. During the day the stock fluctuated 10.81% from a day low at $27.28 to a day high of $30.23. |
| 90 days | $27.06 | $30.23 | |
| 52 weeks | $25.70 | $33.49 |
| Date | Open | High | Low | Close | Volume |
| Apr 20, 2020 | $27.66 | $30.23 | $27.28 | $29.54 | 921 737 |
| Apr 17, 2020 | $28.98 | $29.00 | $27.52 | $27.98 | 740 573 |
| Apr 16, 2020 | $28.10 | $28.75 | $27.62 | $28.26 | 711 315 |
| Apr 15, 2020 | $27.86 | $28.75 | $27.06 | $28.43 | 946 142 |
| Apr 14, 2020 | $27.53 | $28.50 | $27.15 | $28.16 | 1 192 537 |
| Jan 17, 2020 | $27.56 | $28.80 | $27.00 | $28.21 | 2 032 959 |
| Jan 16, 2020 | $29.85 | $29.85 | $27.35 | $27.37 | 1 179 090 |
| Jan 15, 2020 | $29.30 | $29.74 | $29.25 | $29.61 | 2 164 494 |
| Jan 14, 2020 | $29.86 | $29.86 | $29.04 | $29.19 | 802 631 |
| Jan 13, 2020 | $30.00 | $30.09 | $29.43 | $29.91 | 730 132 |
| Jan 10, 2020 | $29.95 | $30.10 | $29.01 | $29.85 | 980 601 |
| Jan 09, 2020 | $29.98 | $30.25 | $29.78 | $30.04 | 816 250 |
| Jan 08, 2020 | $29.67 | $30.36 | $29.43 | $29.99 | 934 012 |
| Jan 07, 2020 | $29.34 | $30.00 | $29.12 | $29.64 | 852 015 |
| Jan 06, 2020 | $29.32 | $29.69 | $28.55 | $29.60 | 872 294 |
| Oct 21, 2019 | $28.39 | $29.41 | $25.70 | $26.38 | 745 877 |
| Oct 18, 2019 | $30.99 | $31.29 | $28.51 | $29.27 | 382 378 |
| Oct 17, 2019 | $30.28 | $31.15 | $29.32 | $31.02 | 337 276 |
| Oct 16, 2019 | $29.78 | $31.24 | $29.16 | $30.13 | 475 751 |
| Oct 15, 2019 | $27.45 | $30.48 | $26.67 | $29.89 | 881 146 |
| Oct 14, 2019 | $27.35 | $28.25 | $26.63 | $27.13 | 373 966 |
| Oct 11, 2019 | $29.03 | $29.12 | $27.39 | $27.54 | 457 570 |
| Oct 10, 2019 | $28.99 | $29.96 | $28.10 | $28.70 | 410 899 |
| Oct 09, 2019 | $30.07 | $30.69 | $28.72 | $28.90 | 394 320 |
| Oct 08, 2019 | $32.38 | $33.49 | $29.29 | $29.60 | 587 652 |
