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 |
Dec 01, 2016 | $8.40 | $8.70 | $8.35 | $8.43 | 638 809 |
Nov 30, 2016 | $8.35 | $8.53 | $8.21 | $8.38 | 1 468 126 |
Nov 29, 2016 | $8.81 | $8.90 | $8.25 | $8.29 | 1 582 568 |
Nov 28, 2016 | $9.92 | $9.97 | $8.90 | $8.94 | 1 429 304 |
Nov 25, 2016 | $9.98 | $10.05 | $9.84 | $10.01 | 324 080 |
Nov 23, 2016 | $9.87 | $10.08 | $9.66 | $10.00 | 989 003 |
Nov 22, 2016 | $10.72 | $10.77 | $9.72 | $9.81 | 1 241 674 |
Nov 21, 2016 | $10.64 | $10.77 | $10.10 | $10.62 | 1 407 624 |
Nov 18, 2016 | $11.25 | $11.54 | $10.57 | $10.61 | 1 651 109 |
Nov 17, 2016 | $10.75 | $11.62 | $10.68 | $11.16 | 1 473 730 |
Nov 16, 2016 | $11.07 | $11.07 | $10.56 | $10.89 | 1 002 708 |
Nov 15, 2016 | $10.70 | $11.18 | $10.56 | $11.07 | 1 495 053 |
Nov 14, 2016 | $9.93 | $10.73 | $9.93 | $10.57 | 1 947 553 |
Nov 11, 2016 | $9.01 | $9.79 | $8.95 | $9.71 | 1 648 526 |
Nov 10, 2016 | $8.76 | $9.06 | $8.62 | $9.00 | 1 138 366 |
Nov 09, 2016 | $8.26 | $8.98 | $8.25 | $8.65 | 1 582 132 |
Nov 08, 2016 | $8.93 | $8.93 | $8.93 | $8.93 | 1 529 407 |
Nov 07, 2016 | $8.48 | $8.48 | $8.48 | $8.48 | 2 148 700 |
Nov 04, 2016 | $8.49 | $8.49 | $8.49 | $8.49 | 2 159 700 |
Nov 03, 2016 | $8.79 | $8.79 | $8.79 | $8.79 | 5 327 000 |
Nov 02, 2016 | $8.60 | $8.60 | $8.60 | $8.60 | 20 416 500 |
Nov 01, 2016 | $26.87 | $26.87 | $26.87 | $26.87 | 3 003 600 |
Oct 31, 2016 | $30.12 | $30.12 | $30.12 | $30.12 | 557 400 |
Oct 28, 2016 | $29.40 | $29.40 | $29.40 | $29.40 | 368 100 |
Oct 27, 2016 | $29.71 | $29.71 | $29.71 | $29.71 | 677 600 |
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.