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 |
Jul 12, 2016 | $55.85 | $55.85 | $55.85 | $55.85 | 339 700 |
Jul 11, 2016 | $55.05 | $55.05 | $55.05 | $55.05 | 815 100 |
Jul 08, 2016 | $57.06 | $57.06 | $57.06 | $57.06 | 387 600 |
Jul 07, 2016 | $57.09 | $57.09 | $57.09 | $57.09 | 422 100 |
Jul 06, 2016 | $55.75 | $55.75 | $55.75 | $55.75 | 652 600 |
Jul 05, 2016 | $50.39 | $50.39 | $50.39 | $50.39 | 467 400 |
Jul 01, 2016 | $51.25 | $51.25 | $51.25 | $51.25 | 373 000 |
Jun 30, 2016 | $51.66 | $51.66 | $51.66 | $51.66 | 281 600 |
Jun 29, 2016 | $51.37 | $51.37 | $51.37 | $51.37 | 240 300 |
Jun 28, 2016 | $49.28 | $49.28 | $49.28 | $49.28 | 234 900 |
Jun 27, 2016 | $48.50 | $48.50 | $48.50 | $48.50 | 612 100 |
Jun 24, 2016 | $49.00 | $49.00 | $49.00 | $49.00 | 1 114 300 |
Jun 23, 2016 | $50.02 | $50.02 | $50.02 | $50.02 | 265 800 |
Jun 22, 2016 | $49.88 | $49.88 | $49.88 | $49.88 | 180 400 |
Jun 21, 2016 | $49.76 | $49.76 | $49.76 | $49.76 | 299 000 |
Jun 20, 2016 | $49.81 | $49.81 | $49.81 | $49.81 | 279 100 |
Jun 17, 2016 | $49.36 | $49.36 | $49.36 | $49.36 | 601 900 |
Jun 16, 2016 | $50.16 | $50.16 | $50.16 | $50.16 | 506 240 |
Jun 15, 2016 | $52.52 | $52.52 | $52.52 | $52.52 | 540 233 |
Jun 14, 2016 | $53.02 | $53.02 | $53.02 | $53.02 | 836 156 |
Jun 13, 2016 | $50.72 | $50.72 | $50.72 | $50.72 | 594 777 |
Jun 10, 2016 | $51.55 | $51.55 | $51.55 | $51.55 | 969 046 |
Jun 09, 2016 | $54.12 | $54.12 | $54.12 | $54.12 | 1 013 137 |
Jun 08, 2016 | $57.14 | $57.14 | $57.14 | $57.14 | 973 363 |
Jun 07, 2016 | $59.59 | $59.59 | $59.59 | $59.59 | 504 352 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ADPT stock historical prices to predict future price movements?
Trend Analysis: Examine the ADPT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ADPT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.