NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$8.03
+0.0800 (+1.01%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.40 | $8.49 | Wednesday, 24th Apr 2024 MDRX stock ended at $8.03. This is 1.01% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 9.85% from a day low at $7.51 to a day high of $8.25. |
| 90 days | $5.01 | $10.00 | |
| 52 weeks | $5.01 | $14.09 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2021 | $15.73 | $16.26 | $15.40 | $15.56 | 1 452 224 |
| Apr 29, 2021 | $15.75 | $15.88 | $15.61 | $15.75 | 1 778 701 |
| Apr 28, 2021 | $16.07 | $16.26 | $15.68 | $15.83 | 1 201 908 |
| Apr 27, 2021 | $16.08 | $16.21 | $16.00 | $16.12 | 1 116 798 |
| Apr 26, 2021 | $16.39 | $16.49 | $16.13 | $16.14 | 1 235 645 |
| Apr 23, 2021 | $16.21 | $16.51 | $16.19 | $16.34 | 1 257 292 |
| Apr 22, 2021 | $15.97 | $16.26 | $15.78 | $16.18 | 1 971 655 |
| Apr 21, 2021 | $15.65 | $15.92 | $15.50 | $15.92 | 1 139 897 |
| Apr 20, 2021 | $15.62 | $15.77 | $15.43 | $15.62 | 1 217 389 |
| Apr 19, 2021 | $15.65 | $15.70 | $15.42 | $15.64 | 1 781 546 |
| Apr 16, 2021 | $15.85 | $15.90 | $15.61 | $15.72 | 743 924 |
| Apr 15, 2021 | $15.79 | $15.84 | $15.65 | $15.77 | 923 839 |
| Apr 14, 2021 | $15.55 | $15.77 | $15.55 | $15.65 | 987 752 |
| Apr 13, 2021 | $15.50 | $15.61 | $15.32 | $15.49 | 1 239 127 |
| Apr 12, 2021 | $15.70 | $15.71 | $15.50 | $15.54 | 1 073 990 |
| Apr 09, 2021 | $15.40 | $15.58 | $15.37 | $15.47 | 1 174 344 |
| Apr 08, 2021 | $15.36 | $15.48 | $15.22 | $15.38 | 1 393 608 |
| Apr 07, 2021 | $15.37 | $15.48 | $15.28 | $15.38 | 1 584 966 |
| Apr 06, 2021 | $15.58 | $15.69 | $15.37 | $15.39 | 1 116 434 |
| Apr 05, 2021 | $15.43 | $15.53 | $15.27 | $15.53 | 1 994 197 |
| Apr 01, 2021 | $15.09 | $15.45 | $15.09 | $15.35 | 1 647 330 |
| Mar 31, 2021 | $15.15 | $15.34 | $14.99 | $15.02 | 1 883 518 |
| Mar 30, 2021 | $15.11 | $15.23 | $15.01 | $15.14 | 1 349 622 |
| Mar 29, 2021 | $15.21 | $15.39 | $15.01 | $15.09 | 1 654 892 |
| Mar 26, 2021 | $15.31 | $15.56 | $15.16 | $15.30 | 1 567 086 |
