Dark

DFBH
AdaptHealth Corp
stock NASDAQ

Inactive

Nov 8, 2019

9.71USD-1.120%(-0.11)23,090

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-11-08	9.9100	9.9500	9.6800	9.7100	-1.120%	23,090	0.000%
2019-11-07	10.1900	10.2000	9.7500	9.8200	+0.276%	70,365	-1.120%
2019-11-06	10.2300	10.2300	9.7300	9.7930	-3.802%	89,572	-0.848%
2019-11-05	10.1800	10.1800	10.1800	10.1800	-0.294%	148	-4.617%
2019-11-01	10.2300	10.2300	10.2000	10.2100	+0.196%	225,252	-4.897%
2019-10-31	10.1900	10.2200	10.1900	10.1900	-0.196%	367,297	-4.711%
2019-10-30	10.2200	10.2200	10.1900	10.2100	0.000%	641,604	-4.897%
2019-10-29	10.2000	10.2200	10.1900	10.2100	0.000%	1,245,428	-4.897%
2019-10-28	10.2100	10.2200	10.2000	10.2100	+0.196%	2,494,799	-4.897%
2019-10-25	10.1900	10.1900	10.1900	10.1900	-0.397%	178	-4.711%
2019-10-24	10.2200	10.2306	10.1900	10.2306	+0.398%	103,437	-5.089%
2019-10-23	10.1900	10.1900	10.1900	10.1900	0.000%	50,986	-4.711%
2019-10-21	10.2000	10.2000	10.1900	10.1900	-0.098%	49,871	-4.711%
2019-10-18	10.2400	10.2400	10.2000	10.2000	-0.196%	13,162	-4.804%
2019-10-17	10.1900	10.2400	10.1900	10.2200	+0.196%	106,767	-4.990%
2019-10-16	10.1800	10.2400	10.1800	10.2000	+0.394%	198,450	-4.804%
2019-10-15	10.1600	10.1600	10.1600	10.1600	-0.196%	300	-4.429%
2019-10-14	10.1700	10.1800	10.1500	10.1800	0.000%	528,905	-4.617%
2019-10-11	10.1800	10.1800	10.1800	10.1800	+0.197%	983,454	-4.617%
2019-10-10	10.1600	10.1600	10.1600	10.1600	-0.196%	201	-4.429%
2019-10-09	10.1900	10.2000	10.1800	10.1800	-0.196%	25,800	-4.617%
2019-10-08	10.1800	10.2000	10.1800	10.2000	+0.098%	351,174	-4.804%
2019-10-04	10.1990	10.2000	10.1700	10.1900	+0.197%	1,055,902	-4.711%
2019-10-03	10.1799	10.1800	10.1700	10.1700	-0.196%	12,493	-4.523%
2019-10-02	10.1900	10.1900	10.1900	10.1900	-0.098%	50,685	-4.711%
2019-10-01	10.1700	10.2000	10.1700	10.2000	+0.196%	134,814	-4.804%
2019-09-30	10.1700	10.1800	10.1700	10.1800	-0.196%	40,905	-4.617%
2019-09-26	10.2000	10.2000	10.1800	10.2000	0.000%	25,014	-4.804%
2019-09-23	10.2000	10.2000	10.2000	10.2000	+0.295%	24,632	-4.804%
2019-09-20	10.1600	10.1700	10.1600	10.1700	0.000%	240,529	-4.523%
2019-09-19	10.1700	10.1700	10.1600	10.1700	+0.098%	3,026	-4.523%
2019-09-18	10.1700	10.1700	10.1550	10.1600	-0.098%	1,390,479	-4.429%
2019-09-17	10.1700	10.1700	10.1700	10.1700	+0.098%	335,188	-4.523%
2019-09-16	10.1600	10.1600	10.1600	10.1600	0.000%	500,086	-4.429%
2019-09-12	10.1600	10.1600	10.1600	10.1600	+0.099%	2,250	-4.429%
2019-09-11	10.1500	10.1500	10.1500	10.1500	0.000%	191,563	-4.335%
2019-09-10	10.1800	10.1800	10.1500	10.1500	0.000%	895,002	-4.335%
2019-09-06	10.1500	10.1500	10.1500	10.1500	0.000%	190,506	-4.335%
2019-09-05	10.1500	10.1600	10.1500	10.1500	-0.098%	20,501	-4.335%
2019-09-04	10.1600	10.1600	10.1600	10.1600	-0.098%	10,000	-4.429%
2019-09-03	10.1700	10.1800	10.1500	10.1700	0.000%	98,331	-4.523%
2019-08-30	10.1500	10.1700	10.1400	10.1700	+0.098%	539,324	-4.523%
2019-08-29	10.1700	10.1700	10.1400	10.1600	-0.098%	270,812	-4.429%
2019-08-28	10.2000	10.2000	10.1700	10.1700	-0.245%	613,476	-4.523%
2019-08-27	10.2000	10.2000	10.1950	10.1950	+0.049%	29,240	-4.757%
2019-08-22	10.1900	10.1900	10.1900	10.1900	+0.197%	200,000	-4.711%
2019-08-15	10.1700	10.1700	10.1700	10.1700	-0.098%	1,600	-4.523%
2019-08-13	10.1900	10.2000	10.1800	10.1800	-0.196%	159,300	-4.617%
2019-08-12	10.1900	10.2000	10.1900	10.2000	-0.098%	25,600	-4.804%
2019-08-09	10.2200	10.2200	10.2100	10.2100	0.000%	39,379	-4.897%
2019-08-08	10.2000	10.2100	10.1800	10.2100	+0.098%	787,000	-4.897%
2019-08-07	10.2000	10.2100	10.1800	10.2000	-0.098%	1,647,013	-4.804%
2019-08-06	10.2200	10.2200	10.2000	10.2100	-0.196%	265,324	-4.897%
2019-08-05	10.2101	10.2300	10.2100	10.2300	0.000%	215,238	-5.083%
2019-08-01	10.2400	10.2400	10.2100	10.2300	+0.196%	204,800	-5.083%
2019-07-31	10.2300	10.2500	10.2100	10.2100	-0.196%	2,080,136	-4.897%
2019-07-30	10.2500	10.2500	10.2300	10.2300	-0.195%	253,000	-5.083%
2019-07-26	10.2500	10.2500	10.2500	10.2500	0.000%	140,000	-5.268%
2019-07-25	10.2250	10.2500	10.2250	10.2500	+0.342%	506,880	-5.268%
2019-07-24	10.2300	10.2500	10.2151	10.2151	-0.340%	19,904	-4.945%
2019-07-23	10.2500	10.2500	10.2500	10.2500	+0.294%	100	-5.268%
2019-07-22	10.2200	10.2200	10.2200	10.2200	-0.293%	400	-4.990%
2019-07-19	10.2200	10.2500	10.2200	10.2500	0.000%	2,431	-5.268%
2019-07-18	10.2300	10.2500	10.2300	10.2500	+0.294%	150,500	-5.268%
2019-07-17	10.2200	10.2500	10.2200	10.2200	-0.293%	28,900	-4.990%
2019-07-16	10.2383	10.2500	10.2383	10.2500	0.000%	1,000	-5.268%
2019-07-15	10.2500	10.2500	10.2500	10.2500	0.000%	300	-5.268%
2019-07-12	10.2500	10.2500	10.2204	10.2500	0.000%	239,100	-5.268%
2019-07-11	10.2500	10.3000	10.2000	10.2500	-0.292%	1,742,248	-5.268%
2019-07-10	10.2300	10.3000	10.2300	10.2800	0.000%	165,300	-5.545%
2019-07-09	10.2800	10.3200	10.2510	10.2800	-0.291%	42,170	-5.545%
2019-07-08	10.3900	10.3900	10.3000	10.3100	+2.180%	1,231,246	-5.820%
2019-07-03	10.0900	10.0900	10.0900	10.0900	-0.099%	200	-3.766%
2019-07-01	10.1100	10.1100	10.1000	10.1000	-0.296%	400	-3.861%
2019-06-27	10.1300	10.1300	10.1300	10.1300	0.000%	100	-4.146%
2019-06-25	10.0900	10.1300	10.0900	10.1300	-0.099%	100,200	-4.146%
2019-06-19	10.1000	10.1400	10.0700	10.1400	+0.595%	38,677	-4.241%
2019-06-18	10.0800	10.0800	10.0800	10.0800	+0.089%	50,000	-3.671%
2019-06-14	10.0700	10.0710	10.0700	10.0710	+0.010%	1,500	-3.585%
2019-06-13	10.0700	10.0700	10.0700	10.0700	-0.297%	100,000	-3.575%
2019-06-04	10.0600	10.1000	10.0600	10.1000	+0.099%	50,100	-3.861%
2019-05-31	10.1000	10.1000	10.0900	10.0900	+0.388%	2,000	-3.766%
2019-05-30	10.0510	10.0510	10.0510	10.0510	-0.089%	349	-3.393%
2019-05-29	10.0500	10.0600	10.0500	10.0600	+0.100%	126,126	-3.479%
2019-05-28	10.0500	10.0500	10.0500	10.0500	-0.099%	1,000	-3.383%
2019-05-23	10.0600	10.0600	10.0600	10.0600	0.000%	1,500	-3.479%
2019-05-22	10.0600	10.0600	10.0600	10.0600	+0.199%	50,000	-3.479%
2019-05-10	10.0100	10.0400	10.0100	10.0400	-0.199%	1,418	-3.287%
2019-04-23	10.0600	10.0600	10.0600	10.0600	-0.198%	200	-3.479%
2019-04-18	10.0800	10.0800	10.0800	10.0800	0.000%	500	-3.671%
2019-04-16	10.0800	10.0800	10.0800	10.0800	+0.499%	100	-3.671%
2019-04-12	10.0300	10.0300	10.0300	10.0300	+0.200%	25,000	-3.190%
2019-04-04	9.9800	10.0100	9.9700	10.0100	+0.100%	17,600	-2.997%
2019-04-03	10.0000	10.0000	10.0000	10.0000	-0.200%	500	-2.900%
2019-04-02	10.0200	10.0200	10.0200	10.0200	+0.300%	5,000	-3.094%
2019-03-29	9.9500	9.9900	9.9500	9.9900	+0.604%	354,000	-2.803%
2019-03-27	9.9300	9.9300	9.9300	9.9300	-0.201%	200	-2.216%
2019-03-25	9.9500	9.9500	9.9500	9.9500	0.000%	2,200	-2.412%
2019-03-20	9.9500	9.9500	9.9300	9.9500	+0.404%	31,200	-2.412%
2019-03-19	9.9100	9.9100	9.9100	9.9100	-0.145%	911	-2.018%
2019-03-12	9.9100	9.9244	9.9100	9.9244	-0.157%	300	-2.160%
2019-03-08	9.9400	9.9400	9.9400	9.9400	-0.101%	1,000	-2.314%
2019-03-01	9.9200	9.9500	9.9200	9.9500	-0.100%	50,594	-2.412%
2019-02-26	9.9600	9.9600	9.9600	9.9600	+0.101%	400	-2.510%
2019-02-25	9.9500	9.9500	9.9500	9.9500	-0.100%	200	-2.412%
2019-02-21	9.9600	9.9600	9.9600	9.9600	-0.200%	1,288	-2.510%
2019-02-15	9.9600	10.0000	9.9600	9.9800	+0.808%	5,000	-2.705%
2019-02-11	9.9200	9.9200	9.9000	9.9000	-0.101%	571,099	-1.919%
2019-01-31	9.9300	9.9300	9.9100	9.9100	-0.206%	2,600	-2.018%
2019-01-30	9.9305	9.9305	9.9305	9.9305	-0.448%	120	-2.220%
2019-01-23	9.9752	9.9752	9.9752	9.9752	+0.052%	300	-2.659%
2019-01-22	9.9700	9.9700	9.9700	9.9700	0.000%	999	-2.608%
2019-01-17	9.9700	9.9700	9.9700	9.9700	-0.100%	200	-2.608%
2019-01-16	9.8800	10.8700	9.8800	9.9800	+1.320%	6,651	-2.705%
2019-01-15	9.8500	9.8500	9.8500	9.8500	+0.102%	140,199	-1.421%
2019-01-11	9.8400	9.8400	9.8400	9.8400	-0.102%	18,300	-1.321%
2019-01-10	9.8500	9.8500	9.8500	9.8500	-0.304%	37,400	-1.421%
2019-01-09	9.8800	9.8800	9.8800	9.8800	+0.305%	1,000	-1.721%
2019-01-04	9.8400	9.8500	9.8400	9.8500	+0.102%	2,367	-1.421%
2019-01-03	9.8400	9.8400	9.8400	9.8400	+0.102%	1,000	-1.321%
2018-12-20	9.8300	9.8300	9.8300	9.8300	+0.102%	500	-1.221%
2018-12-10	9.8200	9.8200	9.8200	9.8200	+0.204%	300	-1.120%
2018-12-07	9.8000	9.8000	9.8000	9.8000	0.000%	200	-0.918%
2018-12-06	9.8000	9.8000	9.8000	9.8000	-0.102%	100,299	-0.918%
2018-12-04	9.8200	9.8200	9.8100	9.8100	0.000%	400	-1.019%
2018-12-03	9.8100	9.8100	9.8100	9.8100	+0.102%	500	-1.019%
2018-11-30	9.8000	9.8000	9.8000	9.8000	-0.204%	500	-0.918%
2018-11-29	9.8200	9.8200	9.8200	9.8200	+0.102%	400	-1.120%
2018-11-28	9.8100	9.8100	9.8100	9.8100	+0.102%	1,000	-1.019%
2018-11-27	9.8000	9.8000	9.8000	9.8000	-0.305%	50,300	-0.918%
2018-11-26	9.8200	9.8300	9.8200	9.8300	-0.102%	400	-1.221%
2018-11-23	9.8400	9.8400	9.8400	9.8400	0.000%	100	-1.321%
2018-11-21	9.8500	9.8500	9.8400	9.8400	-0.102%	700	-1.321%
2018-11-20	9.8500	9.8500	9.8500	9.8500	-0.101%	300	-1.421%
2018-11-19	9.8600	9.8600	9.8600	9.8600	+0.203%	1,000	-1.521%
2018-11-16	9.8400	9.8400	9.8400	9.8400	-0.405%	320	-1.321%
2018-11-15	9.8800	9.8800	9.8800	9.8800	-1.200%	200	-1.721%
2018-11-14	9.7700	10.0000	9.7500	10.0000	+2.354%	7,420	-2.900%
2018-11-13	9.7800	9.7800	9.7700	9.7700	-0.102%	900	-0.614%
2018-11-12	9.7800	9.7800	9.7800	9.7800	-0.102%	300	-0.716%
2018-11-09	9.7700	9.7900	9.7700	9.7900	+0.307%	1,200	-0.817%
2018-11-06	9.7500	9.7600	9.7500	9.7600	0.000%	1,100	-0.512%
2018-11-05	9.7600	9.7600	9.7600	9.7600	-0.204%	100	-0.512%
2018-10-26	9.7800	9.7800	9.7800	9.7800	+0.411%	1,000	-0.716%
2018-10-22	9.7400	9.7400	9.7400	9.7400	+0.206%	986	-0.308%
2018-10-15	9.7200	9.7200	9.7200	9.7200	0.000%	62,132	-0.103%
2018-10-12	9.7300	9.7300	9.7200	9.7200	0.000%	4,712	-0.103%
2018-10-11	9.7500	9.7500	9.7200	9.7200	-0.103%	1,216	-0.103%
2018-10-10	9.7200	9.7500	9.7200	9.7300	+0.103%	32,816	-0.206%
2018-10-09	9.7200	9.7200	9.7200	9.7200	-0.103%	160	-0.103%
2018-10-08	9.7200	9.7300	9.7200	9.7300	-0.205%	432	-0.206%
2018-10-05	9.7300	9.7500	9.7300	9.7500	+0.309%	1,732	-0.410%
2018-10-04	9.7500	9.7500	9.7200	9.7200	0.000%	17,782	-0.103%
2018-09-26	9.7200	9.7200	9.7200	9.7200	0.000%	227	-0.103%
2018-09-25	9.7200	9.7200	9.7200	9.7200	0.000%	261	-0.103%
2018-09-24	9.7200	9.7200	9.7200	9.7200	0.000%	244	-0.103%
2018-09-20	9.7200	9.7200	9.7200	9.7200	+0.206%	3,672	-0.103%
2018-09-19	9.7200	9.7210	9.7000	9.7000	-0.308%	75,351	+0.103%
2018-09-07	9.7300	9.7300	9.7300	9.7300	-0.103%	28,577	-0.206%
2018-08-30	9.7200	9.7500	9.7200	9.7400	+0.103%	40,499	-0.308%
2018-08-27	9.7500	9.7500	9.7300	9.7300	-0.205%	700	-0.206%
2018-08-24	9.7657	9.7657	9.7500	9.7500	-0.102%	1,500	-0.410%
2018-08-23	9.7600	9.7600	9.7600	9.7600	+0.103%	427	-0.512%
2018-08-22	9.7500	9.7500	9.7500	9.7500	-0.510%	32,800	-0.410%
2018-08-20	9.7500	9.8000	9.7500	9.8000	+0.410%	206,399	-0.918%
2018-08-14	9.7500	9.7600	9.7500	9.7600	+0.103%	87,700	-0.512%
2018-08-13	9.7490	9.7500	9.7490	9.7500	+0.309%	1,801	-0.410%
2018-08-07	9.7500	9.7500	9.7200	9.7200	-0.512%	200,100	-0.103%
2018-08-02	9.7700	9.7700	9.7700	9.7700	+0.722%	2,000	-0.614%
2018-08-01	9.7000	9.7000	9.7000	9.7000	0.000%	250,000	+0.103%
2018-07-30	9.7000	9.7000	9.7000	9.7000	+0.727%	100	+0.103%
2018-07-27	9.6300	9.6300	9.6300	9.6300	-0.104%	100	+0.831%
2018-07-26	9.6100	9.6400	9.6000	9.6400	+0.312%	750,000	+0.726%
2018-07-19	9.7000	9.7000	9.6100	9.6100	+0.104%	86,000	+1.041%
2018-07-17	9.6000	9.6000	9.6000	9.6000	0.000%	200,000	+1.146%
2018-07-16	9.6000	9.6000	9.6000	9.6000	0.000%	61,155	+1.146%
2018-07-06	9.6000	9.6000	9.6000	9.6000	-0.104%	100	+1.146%
2018-07-02	9.8000	9.8000	9.6100	9.6100	-0.104%	500	+1.041%
2018-06-29	9.6900	9.6900	9.6200	9.6200	-1.333%	92,899	+0.936%
2018-06-27	9.7300	9.7500	9.7000	9.7500	-0.510%	10,400	-0.410%
2018-06-21	9.8000	9.8000	9.8000	9.8000	+1.554%	1,000	-0.918%
2018-06-18	9.7000	9.7000	9.6500	9.6500	-1.026%	10,000	+0.622%
2018-06-14	9.7500	9.7500	9.7500	9.7500	+0.515%	50,000	-0.410%
2018-06-13	9.7000	9.7100	9.7000	9.7000	0.000%	278,999	+0.103%
2018-06-12	9.7000	9.7000	9.7000	9.7000	0.000%	305,000	+0.103%
2018-05-30	9.7000	9.7000	9.7000	9.7000	0.000%	35,000	+0.103%
2018-05-24	9.7000	9.7000	9.7000	9.7000	0.000%	310,000	+0.103%

.dark-mode .JHK0kg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JHK0kg{ color: #333333; background-color: white; border: 2px solid #333333; }DFBHAdaptHealth Corpstock NASDAQ

DFBH
AdaptHealth Corp
stock NASDAQ