NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.60
+0.0500 (+0.662%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.40 | $8.75 | Friday, 19th Apr 2024 MDRX stock ended at $7.60. This is 0.662% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 11.73% from a day low at $7.50 to a day high of $8.38. |
| 90 days | $5.01 | $10.00 | |
| 52 weeks | $5.01 | $14.09 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-24 | $12.26 | $12.51 | $12.21 | $12.48 | 273 105 |
| 2023-11-22 | $12.21 | $12.45 | $12.11 | $12.24 | 738 413 |
| 2023-11-21 | $12.51 | $12.53 | $12.09 | $12.12 | 1 135 869 |
| 2023-11-20 | $12.69 | $12.79 | $12.47 | $12.50 | 602 307 |
| 2023-11-17 | $12.83 | $12.83 | $12.58 | $12.75 | 782 094 |
| 2023-11-16 | $12.65 | $12.85 | $12.58 | $12.64 | 834 814 |
| 2023-11-15 | $12.93 | $13.15 | $12.63 | $12.65 | 1 379 666 |
| 2023-11-14 | $13.17 | $13.22 | $12.80 | $12.94 | 856 713 |
| 2023-11-13 | $12.84 | $12.99 | $12.71 | $12.89 | 342 996 |
| 2023-11-10 | $12.75 | $12.97 | $12.65 | $12.91 | 678 255 |
| 2023-11-09 | $12.63 | $12.75 | $12.46 | $12.66 | 785 970 |
| 2023-11-08 | $12.94 | $12.94 | $12.50 | $12.61 | 612 494 |
| 2023-11-07 | $13.12 | $13.15 | $12.74 | $12.81 | 586 587 |
| 2023-11-06 | $13.51 | $13.51 | $13.11 | $13.20 | 715 753 |
| 2023-11-03 | $13.31 | $13.62 | $13.30 | $13.54 | 696 942 |
| 2023-11-02 | $13.48 | $13.52 | $13.00 | $13.07 | 733 869 |
| 2023-11-01 | $13.05 | $13.36 | $12.99 | $13.33 | 620 126 |
| 2023-10-31 | $13.06 | $13.29 | $12.99 | $13.19 | 672 427 |
| 2023-10-30 | $12.66 | $13.03 | $12.59 | $12.99 | 588 222 |
| 2023-10-27 | $12.98 | $12.98 | $12.53 | $12.59 | 803 431 |
| 2023-10-26 | $12.99 | $13.26 | $12.74 | $12.93 | 734 020 |
| 2023-10-25 | $13.20 | $13.40 | $12.84 | $13.02 | 644 489 |
| 2023-10-24 | $13.31 | $13.46 | $13.08 | $13.34 | 673 845 |
| 2023-10-23 | $13.39 | $13.61 | $13.24 | $13.32 | 1 269 431 |
| 2023-10-20 | $13.49 | $13.69 | $13.16 | $13.39 | 1 209 160 |
