Dark

DFBHW
AdaptHealth Corp
stock NASDAQ

Inactive

Nov 8, 2019

1.20USD0.000%(0.00)130,680

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	1.2000	1.2500	1.2000	1.2000	0.000%	130,680	0.000%
2019-11-07	1.1800	1.2500	1.0730	1.2000	-2.383%	349,048	0.000%
2019-11-06	1.2500	1.2500	1.2293	1.2293	+1.177%	4,400	-2.383%
2019-11-04	1.2000	1.2300	1.1800	1.2150	+2.966%	49,105	-1.235%
2019-11-01	1.1700	1.2150	1.1600	1.1800	+2.609%	15,100	+1.695%
2019-10-31	1.1500	1.1500	1.0450	1.1500	0.000%	29,078	+4.348%
2019-10-30	1.2000	1.2100	1.1500	1.1500	-4.167%	35,041	+4.348%
2019-10-29	1.2500	1.2500	1.1844	1.2000	-3.226%	80,380	0.000%
2019-10-28	1.2500	1.2700	1.2346	1.2400	+0.707%	33,500	-3.226%
2019-10-25	1.2500	1.2500	1.2313	1.2313	-0.702%	19,599	-2.542%
2019-10-24	1.2500	1.2600	1.2400	1.2400	-0.800%	88,001	-3.226%
2019-10-23	1.2300	1.2500	1.2300	1.2500	+4.167%	20,619	-4.000%
2019-10-21	1.2300	1.2343	1.2000	1.2000	-4.000%	12,126	0.000%
2019-10-18	1.2400	1.2500	1.2300	1.2500	0.000%	282,925	-4.000%
2019-10-17	1.2500	1.4000	1.2200	1.2500	-0.794%	785,060	-4.000%
2019-10-16	1.2100	1.2600	1.2100	1.2600	+0.800%	647,700	-4.762%
2019-10-15	1.2500	1.2500	1.2500	1.2500	-1.567%	300	-4.000%
2019-10-11	1.2500	1.2800	1.2500	1.2699	-0.789%	22,933	-5.504%
2019-10-10	1.2738	1.2800	1.2450	1.2800	0.000%	10,800	-6.250%
2019-10-09	1.2800	1.2800	1.2800	1.2800	-1.538%	1,400	-6.250%
2019-10-08	1.3000	1.3000	1.2940	1.3000	-2.985%	11,900	-7.692%
2019-10-07	1.3355	1.3400	1.3355	1.3400	-0.741%	9,500	-10.448%
2019-10-04	1.3500	1.3500	1.3500	1.3500	+0.007%	10,000	-11.111%
2019-10-03	1.3500	1.3500	1.3328	1.3499	-3.579%	36,362	-11.105%
2019-10-02	1.4000	1.4000	1.3550	1.4000	-2.778%	10,100	-14.286%
2019-09-30	1.4400	1.4400	1.4400	1.4400	+6.667%	300	-16.667%
2019-09-27	1.3499	1.3500	1.3499	1.3500	-2.174%	30,400	-11.111%
2019-09-24	1.4196	1.4500	1.3800	1.3800	+6.154%	13,975	-13.043%
2019-09-23	1.2800	1.3000	1.2800	1.3000	+13.043%	15,000	-7.692%
2019-09-19	1.1500	1.1600	1.1500	1.1500	-0.862%	27,650	+4.348%
2019-09-18	1.1600	1.2000	1.1100	1.1600	+5.455%	59,433	+3.448%
2019-09-17	1.1000	1.1000	1.1000	1.1000	-15.385%	10,000	+9.091%
2019-09-13	1.1000	1.3000	1.1000	1.3000	+6.557%	15,500	-7.692%
2019-09-11	1.2200	1.2200	1.2200	1.2200	-12.857%	200	-1.639%
2019-09-06	1.4000	1.4000	1.4000	1.4000	0.000%	200	-14.286%
2019-09-04	1.3000	1.4000	1.3000	1.4000	+0.719%	2,396	-14.286%
2019-09-03	1.3000	1.3900	1.3000	1.3900	-0.714%	6,600	-13.669%
2019-08-27	1.4000	1.4000	1.4000	1.4000	0.000%	200	-14.286%
2019-08-19	1.4800	1.4800	1.3400	1.4000	-14.634%	66,300	-14.286%
2019-08-05	1.5000	1.6400	1.5000	1.6400	+5.806%	2,600	-26.829%
2019-07-31	1.4800	1.5500	1.4800	1.5500	-3.125%	124,867	-22.581%
2019-07-25	1.5300	1.6000	1.5000	1.6000	-0.312%	16,258	-25.000%
2019-07-19	1.4200	1.6050	1.4000	1.6050	-6.686%	6,000	-25.234%
2019-07-18	1.7200	1.7200	1.7200	1.7200	+14.667%	200	-30.233%
2019-07-16	1.5000	1.5000	1.5000	1.5000	0.000%	12,599	-20.000%
2019-07-15	1.5200	1.5200	1.5000	1.5000	-6.250%	13,600	-20.000%
2019-07-11	1.6100	1.6200	1.6000	1.6000	0.000%	226,134	-25.000%
2019-07-10	1.6500	1.6500	1.5600	1.6000	+3.896%	318,613	-25.000%
2019-07-09	1.4900	1.5500	1.4900	1.5400	+7.317%	161,400	-22.078%
2019-07-08	1.5800	1.5800	1.4000	1.4350	+14.800%	13,015	-16.376%
2019-06-17	1.2500	1.2500	1.2500	1.2500	+26.263%	1,010	-4.000%
2019-05-29	0.9700	0.9900	0.9700	0.9900	-0.612%	4,979	+21.212%
2019-05-21	1.0000	1.0000	0.9961	0.9961	-1.376%	250	+20.470%
2019-05-14	1.0100	1.0100	1.0100	1.0100	+26.250%	102	+18.812%
2019-05-10	0.8100	0.8100	0.8000	0.8000	-4.762%	206	+50.000%
2019-05-08	0.7700	0.8770	0.7700	0.8400	-23.636%	25,130	+42.857%
2019-04-01	1.0600	1.1000	1.0600	1.1000	+8.911%	4,000	+9.091%
2019-03-20	1.0100	1.0100	1.0100	1.0100	-12.174%	5,000	+18.812%
2019-02-12	1.1500	1.1500	1.1500	1.1500	+4.545%	300	+4.348%
2019-02-11	0.9500	1.1000	0.9500	1.1000	+17.021%	25,234	+9.091%
2019-02-07	0.9400	0.9400	0.9400	0.9400	-1.053%	2,200	+27.660%
2019-02-06	0.9500	0.9500	0.9400	0.9500	-5.000%	10,000	+26.316%
2019-01-17	0.9700	1.0000	0.9700	1.0000	+5.263%	5,000	+20.000%
2019-01-09	0.9500	1.1000	0.9500	0.9500	-22.764%	101,000	+26.316%
2018-12-10	1.2300	1.2300	1.2300	1.2300	-16.327%	66,667	-2.439%
2018-10-25	1.4700	1.4700	1.4700	1.4700	-3.739%	3,000	-18.367%
2018-09-28	1.5300	1.5300	1.5271	1.5271	+5.317%	4,000	-21.420%
2018-09-13	1.4500	1.4500	1.4500	1.4500	-3.333%	3,000	-17.241%
2018-09-07	1.4500	1.5000	1.4500	1.5000	0.000%	3,100	-20.000%
2018-08-20	1.5100	1.5100	1.5000	1.5000	0.000%	5,300	-20.000%
2018-08-17	1.5500	1.5500	1.5000	1.5000	-16.667%	5,200	-20.000%
2018-08-16	1.8000	1.8000	1.8000	1.8000	+24.138%	100	-33.333%
2018-08-10	1.5000	1.5000	1.4500	1.4500	-0.685%	16,600	-17.241%
2018-08-09	1.4600	1.4600	1.4600	1.4600	-8.750%	100	-17.808%
2018-08-08	1.6000	1.6000	1.6000	1.6000	+14.286%	4,000	-25.000%
2018-07-31	1.4000	1.4000	1.4000	1.4000	0.000%	49,700	-14.286%
2018-07-30	1.9500	1.9500	1.4000	1.4000	-6.667%	600	-14.286%
2018-07-20	1.9500	1.9500	1.5000	1.5000	0.000%	200	-20.000%
2018-07-18	1.3000	1.5000	1.3000	1.5000	-11.243%	63,500	-20.000%
2018-07-17	1.6900	1.6900	1.6900	1.6900	+30.000%	200	-28.994%
2018-07-12	1.2936	1.3000	1.2936	1.3000	0.000%	1,800	-7.692%
2018-07-06	1.3000	1.3000	1.2800	1.3000	0.000%	16,200	-7.692%
2018-07-05	1.3000	1.3000	1.2800	1.3000	0.000%	10,200	-7.692%
2018-07-03	1.3300	1.3300	1.2900	1.3000	+0.464%	20,300	-7.692%
2018-06-29	1.2971	1.3000	1.2940	1.2940	+17.636%	1,900	-7.264%
2018-05-22	1.1000	1.1000	1.1000	1.1000	0.000%	25,000	+9.091%

.dark-mode .f9J4Ym{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9J4Ym{ color: #333333; background-color: white; border: 2px solid #333333; }DFBHWAdaptHealth Corpstock NASDAQ

DFBHW
AdaptHealth Corp
stock NASDAQ