NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.70
-0.1000 (-1.28%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.01 | $10.00 | Thursday, 28th Mar 2024 MDRX stock ended at $7.70. This is 1.28% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 7.38% from a day low at $7.45 to a day high of $8.00. |
90 days | $5.01 | $11.05 | |
52 weeks | $5.01 | $14.09 |
Historical Allscripts Healthcare Solutions prices
Date | Open | High | Low | Close | Volume |
2024-02-22 | $8.18 | $8.45 | $8.06 | $8.39 | 1 359 551 |
2024-02-21 | $8.36 | $8.37 | $8.25 | $8.28 | 1 290 743 |
2024-02-20 | $8.21 | $8.51 | $8.08 | $8.36 | 2 415 291 |
2024-02-16 | $8.48 | $8.51 | $8.24 | $8.27 | 3 284 781 |
2024-02-15 | $8.15 | $8.54 | $8.15 | $8.52 | 1 760 764 |
2024-02-14 | $8.26 | $8.32 | $7.89 | $8.06 | 2 310 781 |
2024-02-13 | $8.50 | $8.64 | $8.22 | $8.26 | 1 862 981 |
2024-02-12 | $8.52 | $8.77 | $8.51 | $8.63 | 1 745 543 |
2024-02-09 | $8.49 | $8.60 | $8.39 | $8.54 | 1 682 442 |
2024-02-08 | $8.42 | $8.55 | $8.23 | $8.50 | 5 551 783 |
2024-02-07 | $9.09 | $9.09 | $8.35 | $8.39 | 4 708 316 |
2024-02-06 | $9.02 | $9.28 | $8.83 | $8.96 | 1 352 428 |
2024-02-05 | $8.95 | $9.29 | $8.92 | $9.11 | 3 573 357 |
2024-02-02 | $9.13 | $9.21 | $8.99 | $9.01 | 1 131 440 |
2024-02-01 | $9.12 | $9.26 | $9.11 | $9.20 | 1 254 948 |
2024-01-31 | $9.46 | $9.50 | $9.12 | $9.13 | 1 177 053 |
2024-01-30 | $9.61 | $9.61 | $9.31 | $9.40 | 924 056 |
2024-01-29 | $9.38 | $9.68 | $9.25 | $9.66 | 1 002 342 |
2024-01-26 | $9.43 | $9.54 | $9.28 | $9.40 | 969 702 |
2024-01-25 | $9.43 | $9.57 | $9.34 | $9.38 | 1 305 935 |
2024-01-24 | $9.49 | $9.57 | $9.32 | $9.40 | 958 337 |
2024-01-23 | $9.61 | $9.73 | $9.31 | $9.44 | 951 504 |
2024-01-22 | $9.05 | $9.52 | $9.05 | $9.49 | 1 617 409 |
2024-01-19 | $9.13 | $9.17 | $8.94 | $9.02 | 1 133 809 |
2024-01-18 | $8.87 | $9.10 | $8.69 | $9.06 | 1 927 051 |