NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.95
-0.0800 (-1.00%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.40 | $8.49 | Thursday, 25th Apr 2024 MDRX stock ended at $7.95. This is 1.00% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 8.68% from a day low at $7.60 to a day high of $8.26. |
| 90 days | $5.01 | $10.00 | |
| 52 weeks | $5.01 | $14.09 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2024 | $8.50 | $8.64 | $8.22 | $8.26 | 1 862 981 |
| Feb 12, 2024 | $8.52 | $8.77 | $8.51 | $8.63 | 1 745 543 |
| Feb 09, 2024 | $8.49 | $8.60 | $8.39 | $8.54 | 1 682 442 |
| Feb 08, 2024 | $8.42 | $8.55 | $8.23 | $8.50 | 5 551 783 |
| Feb 07, 2024 | $9.09 | $9.09 | $8.35 | $8.39 | 4 708 316 |
| Feb 06, 2024 | $9.02 | $9.28 | $8.83 | $8.96 | 1 352 428 |
| Feb 05, 2024 | $8.95 | $9.29 | $8.92 | $9.11 | 3 573 357 |
| Feb 02, 2024 | $9.13 | $9.21 | $8.99 | $9.01 | 1 131 440 |
| Feb 01, 2024 | $9.12 | $9.26 | $9.11 | $9.20 | 1 254 948 |
| Jan 31, 2024 | $9.46 | $9.50 | $9.12 | $9.13 | 1 177 053 |
| Jan 30, 2024 | $9.61 | $9.61 | $9.31 | $9.40 | 924 056 |
| Jan 29, 2024 | $9.38 | $9.68 | $9.25 | $9.66 | 1 002 342 |
| Jan 26, 2024 | $9.43 | $9.54 | $9.28 | $9.40 | 969 702 |
| Jan 25, 2024 | $9.43 | $9.57 | $9.34 | $9.38 | 1 305 935 |
| Jan 24, 2024 | $9.49 | $9.57 | $9.32 | $9.40 | 958 337 |
| Jan 23, 2024 | $9.61 | $9.73 | $9.31 | $9.44 | 951 504 |
| Jan 22, 2024 | $9.05 | $9.52 | $9.05 | $9.49 | 1 617 409 |
| Jan 19, 2024 | $9.13 | $9.17 | $8.94 | $9.02 | 1 133 809 |
| Jan 18, 2024 | $8.87 | $9.10 | $8.69 | $9.06 | 1 927 051 |
| Jan 17, 2024 | $9.23 | $9.32 | $8.86 | $8.91 | 1 523 041 |
| Jan 16, 2024 | $9.19 | $9.50 | $9.01 | $9.38 | 2 363 047 |
| Jan 12, 2024 | $9.53 | $9.53 | $9.24 | $9.30 | 2 537 998 |
| Jan 11, 2024 | $9.40 | $9.55 | $9.21 | $9.43 | 3 184 986 |
| Jan 10, 2024 | $10.33 | $10.45 | $9.23 | $9.43 | 5 179 983 |
| Jan 09, 2024 | $10.85 | $11.05 | $10.69 | $10.76 | 930 747 |
