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 |
| Mar 25, 2021 | $14.85 | $15.25 | $14.78 | $15.14 | 1 793 718 |
| Mar 24, 2021 | $15.27 | $15.36 | $14.94 | $15.02 | 1 737 436 |
| Mar 23, 2021 | $15.25 | $15.40 | $15.09 | $15.17 | 1 406 893 |
| Mar 22, 2021 | $15.53 | $15.60 | $14.99 | $15.33 | 1 591 186 |
| Mar 19, 2021 | $15.42 | $15.72 | $15.33 | $15.46 | 7 217 679 |
| Mar 18, 2021 | $15.53 | $15.75 | $15.32 | $15.49 | 1 834 760 |
| Mar 17, 2021 | $15.33 | $15.68 | $15.27 | $15.59 | 1 799 888 |
| Mar 16, 2021 | $15.67 | $15.82 | $15.22 | $15.37 | 2 802 830 |
| Mar 15, 2021 | $15.55 | $15.91 | $15.55 | $15.74 | 1 840 170 |
| Mar 12, 2021 | $15.60 | $15.65 | $15.36 | $15.62 | 1 595 158 |
| Mar 11, 2021 | $15.64 | $15.67 | $15.25 | $15.55 | 1 917 185 |
| Mar 10, 2021 | $15.38 | $15.61 | $15.36 | $15.51 | 1 829 825 |
| Mar 09, 2021 | $15.28 | $15.50 | $15.25 | $15.31 | 2 818 969 |
| Mar 08, 2021 | $15.16 | $15.58 | $15.09 | $15.16 | 2 147 527 |
| Mar 05, 2021 | $15.15 | $15.25 | $14.83 | $15.09 | 2 603 713 |
| Mar 04, 2021 | $14.92 | $15.29 | $14.77 | $14.98 | 2 885 151 |
| Mar 03, 2021 | $15.11 | $15.55 | $14.97 | $15.00 | 3 379 178 |
| Mar 02, 2021 | $15.18 | $15.66 | $15.16 | $15.16 | 6 462 232 |
| Mar 01, 2021 | $15.86 | $15.94 | $15.45 | $15.57 | 2 447 790 |
| Feb 26, 2021 | $15.91 | $16.32 | $14.91 | $15.43 | 3 814 472 |
| Feb 25, 2021 | $16.46 | $16.53 | $15.73 | $15.74 | 2 959 398 |
| Feb 24, 2021 | $15.98 | $16.35 | $15.92 | $16.20 | 2 069 243 |
| Feb 23, 2021 | $16.17 | $16.20 | $15.64 | $15.95 | 2 598 081 |
| Feb 22, 2021 | $16.45 | $16.71 | $16.30 | $16.33 | 5 346 092 |
| Feb 19, 2021 | $16.53 | $16.92 | $16.50 | $16.56 | 4 216 802 |
