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 |
| Jan 05, 2024 | $10.60 | $10.68 | $10.48 | $10.48 | 1 037 086 |
| Jan 04, 2024 | $10.71 | $10.80 | $10.54 | $10.63 | 1 070 521 |
| Jan 03, 2024 | $10.82 | $10.88 | $10.29 | $10.62 | 1 514 750 |
| Jan 02, 2024 | $10.39 | $11.04 | $10.39 | $10.75 | 1 158 949 |
| Dec 29, 2023 | $10.49 | $10.56 | $10.39 | $10.49 | 1 032 741 |
| Dec 28, 2023 | $10.35 | $10.48 | $10.30 | $10.48 | 818 088 |
| Dec 27, 2023 | $10.47 | $10.51 | $10.32 | $10.40 | 1 050 877 |
| Dec 26, 2023 | $10.53 | $10.57 | $10.28 | $10.45 | 886 547 |
| Dec 22, 2023 | $10.30 | $10.53 | $10.24 | $10.50 | 1 236 173 |
| Dec 21, 2023 | $9.87 | $10.32 | $9.84 | $10.24 | 1 325 138 |
| Dec 20, 2023 | $9.84 | $10.01 | $9.61 | $9.86 | 2 185 094 |
| Dec 19, 2023 | $9.52 | $9.99 | $9.47 | $9.84 | 1 486 234 |
| Dec 18, 2023 | $9.73 | $9.73 | $9.35 | $9.51 | 1 647 309 |
| Dec 15, 2023 | $9.84 | $9.86 | $9.62 | $9.64 | 4 096 926 |
| Dec 14, 2023 | $10.02 | $10.39 | $9.59 | $9.69 | 2 499 738 |
| Dec 13, 2023 | $9.85 | $10.04 | $9.74 | $10.00 | 2 185 436 |
| Dec 12, 2023 | $10.07 | $10.19 | $9.87 | $9.88 | 2 130 515 |
| Dec 11, 2023 | $10.03 | $10.19 | $9.85 | $10.11 | 4 733 574 |
| Dec 08, 2023 | $12.25 | $12.25 | $9.86 | $10.07 | 8 734 270 |
| Dec 07, 2023 | $12.56 | $12.59 | $12.34 | $12.59 | 773 664 |
| Dec 06, 2023 | $12.35 | $12.66 | $12.30 | $12.53 | 758 874 |
| Dec 05, 2023 | $12.24 | $12.55 | $12.15 | $12.22 | 725 699 |
| Dec 04, 2023 | $12.11 | $12.36 | $12.00 | $12.24 | 871 457 |
| Dec 01, 2023 | $11.50 | $12.16 | $11.42 | $12.13 | 1 635 012 |
| Nov 30, 2023 | $11.70 | $11.84 | $11.42 | $11.48 | 1 003 789 |
