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 |
| Feb 18, 2021 | $16.85 | $16.89 | $16.52 | $16.57 | 1 978 359 |
| Feb 17, 2021 | $17.03 | $17.11 | $16.71 | $16.87 | 1 295 687 |
| Feb 16, 2021 | $17.29 | $17.45 | $16.92 | $17.09 | 2 263 892 |
| Feb 12, 2021 | $17.01 | $17.40 | $16.81 | $17.08 | 1 246 101 |
| Feb 11, 2021 | $17.75 | $17.75 | $16.71 | $17.13 | 4 422 474 |
| Feb 10, 2021 | $17.81 | $17.96 | $17.30 | $17.69 | 1 161 659 |
| Feb 09, 2021 | $17.52 | $17.96 | $17.40 | $17.77 | 2 519 924 |
| Feb 08, 2021 | $17.12 | $17.53 | $17.12 | $17.50 | 984 408 |
| Feb 05, 2021 | $17.17 | $17.20 | $16.88 | $17.11 | 636 818 |
| Feb 04, 2021 | $16.70 | $17.15 | $16.70 | $16.92 | 1 484 243 |
| Feb 03, 2021 | $16.73 | $16.93 | $16.32 | $16.67 | 2 715 557 |
| Feb 02, 2021 | $16.92 | $17.08 | $16.70 | $16.72 | 1 543 189 |
| Feb 01, 2021 | $16.60 | $16.90 | $16.53 | $16.81 | 976 700 |
| Jan 29, 2021 | $16.60 | $16.81 | $16.30 | $16.50 | 2 153 362 |
| Jan 28, 2021 | $17.23 | $17.27 | $16.17 | $16.45 | 1 676 989 |
| Jan 27, 2021 | $16.65 | $17.43 | $16.52 | $16.86 | 1 722 909 |
| Jan 26, 2021 | $17.27 | $17.27 | $16.91 | $16.96 | 908 983 |
| Jan 25, 2021 | $17.00 | $17.32 | $16.75 | $17.05 | 896 300 |
| Jan 22, 2021 | $16.41 | $17.07 | $16.30 | $17.02 | 873 789 |
| Jan 21, 2021 | $16.73 | $16.86 | $16.36 | $16.60 | 932 837 |
| Jan 20, 2021 | $16.89 | $17.01 | $16.41 | $16.62 | 1 584 112 |
| Jan 19, 2021 | $16.85 | $17.03 | $16.68 | $16.83 | 1 285 235 |
| Jan 15, 2021 | $16.37 | $16.81 | $16.16 | $16.64 | 1 133 315 |
| Jan 14, 2021 | $16.37 | $16.87 | $16.25 | $16.54 | 1 921 445 |
| Jan 13, 2021 | $15.96 | $16.30 | $15.96 | $16.17 | 1 307 047 |
