NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.55
+0.1000 (+1.34%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.40 | $10.00 | Wednesday, 17th Apr 2024 MDRX stock ended at $7.55. This is 1.34% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 6.04% from a day low at $7.45 to a day high of $7.90. |
| 90 days | $5.01 | $10.00 | |
| 52 weeks | $5.01 | $14.09 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $7.90 | $7.90 | $7.45 | $7.55 | 216 365 |
| 2024-04-16 | $7.50 | $7.70 | $7.40 | $7.45 | 568 001 |
| 2024-04-15 | $7.70 | $7.90 | $7.40 | $7.51 | 494 961 |
| 2024-04-12 | $7.65 | $8.00 | $7.60 | $7.70 | 231 597 |
| 2024-04-11 | $7.98 | $8.05 | $7.75 | $7.80 | 941 183 |
| 2024-04-10 | $8.49 | $8.49 | $7.75 | $7.95 | 319 637 |
| 2024-04-09 | $8.00 | $8.30 | $8.00 | $8.00 | 156 436 |
| 2024-04-08 | $8.00 | $8.30 | $8.00 | $8.15 | 238 837 |
| 2024-04-05 | $7.80 | $8.10 | $7.75 | $7.98 | 414 432 |
| 2024-04-04 | $7.70 | $8.20 | $7.70 | $8.00 | 493 768 |
| 2024-04-03 | $7.70 | $8.10 | $7.70 | $7.85 | 3 064 591 |
| 2024-04-02 | $7.60 | $8.20 | $7.60 | $8.00 | 1 108 722 |
| 2024-04-01 | $7.50 | $8.10 | $7.50 | $7.80 | 558 766 |
| 2024-03-28 | $7.65 | $8.00 | $7.45 | $7.70 | 1 001 454 |
| 2024-03-27 | $7.70 | $8.15 | $7.40 | $7.80 | 1 837 733 |
| 2024-03-26 | $7.50 | $8.20 | $7.50 | $7.81 | 1 752 358 |
| 2024-03-25 | $7.85 | $8.49 | $7.50 | $7.50 | 2 250 961 |
| 2024-03-22 | $7.85 | $8.25 | $7.85 | $7.95 | 480 515 |
| 2024-03-21 | $7.60 | $8.74 | $7.60 | $8.05 | 1 015 122 |
| 2024-03-20 | $8.75 | $8.75 | $7.65 | $7.80 | 774 271 |
| 2024-03-19 | $8.87 | $10.00 | $7.50 | $8.20 | 865 913 |
| 2024-03-18 | $7.90 | $9.25 | $7.76 | $8.35 | 873 094 |
| 2024-03-15 | $7.50 | $8.40 | $7.50 | $8.40 | 3 510 960 |
| 2024-03-14 | $7.50 | $8.70 | $7.50 | $8.35 | 1 166 276 |
| 2024-03-13 | $7.25 | $8.45 | $7.05 | $8.05 | 6 238 851 |
