NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.95
-0.0800 (-1.00%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.40 | $8.49 | Thursday, 25th Apr 2024 MDRX stock ended at $7.95. This is 1.00% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 8.68% from a day low at $7.60 to a day high of $8.26. |
| 90 days | $5.01 | $10.00 | |
| 52 weeks | $5.01 | $14.09 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $13.20 | $13.40 | $12.84 | $13.02 | 644 489 |
| Oct 24, 2023 | $13.31 | $13.46 | $13.08 | $13.34 | 673 845 |
| Oct 23, 2023 | $13.39 | $13.61 | $13.24 | $13.32 | 1 269 431 |
| Oct 20, 2023 | $13.49 | $13.69 | $13.16 | $13.39 | 1 209 160 |
| Oct 19, 2023 | $13.29 | $13.57 | $12.97 | $13.47 | 880 363 |
| Oct 18, 2023 | $13.34 | $13.45 | $13.17 | $13.30 | 576 742 |
| Oct 17, 2023 | $13.40 | $13.65 | $13.39 | $13.50 | 622 163 |
| Oct 16, 2023 | $13.65 | $13.66 | $13.44 | $13.50 | 579 803 |
| Oct 13, 2023 | $13.61 | $13.61 | $13.34 | $13.51 | 583 513 |
| Oct 12, 2023 | $13.84 | $13.84 | $13.40 | $13.56 | 1 189 105 |
| Oct 11, 2023 | $13.87 | $14.09 | $13.66 | $13.87 | 595 185 |
| Oct 10, 2023 | $13.68 | $14.08 | $13.68 | $13.88 | 1 039 320 |
| Oct 09, 2023 | $13.73 | $13.96 | $13.56 | $13.89 | 1 326 559 |
| Oct 06, 2023 | $13.67 | $14.00 | $13.64 | $13.80 | 921 738 |
| Oct 05, 2023 | $13.52 | $13.78 | $13.48 | $13.77 | 692 927 |
| Oct 04, 2023 | $13.31 | $13.77 | $13.31 | $13.57 | 914 420 |
| Oct 03, 2023 | $13.18 | $13.36 | $13.05 | $13.28 | 485 867 |
| Oct 02, 2023 | $13.13 | $13.36 | $12.84 | $13.24 | 836 328 |
| Sep 29, 2023 | $13.39 | $13.39 | $13.07 | $13.14 | 1 055 665 |
| Sep 28, 2023 | $13.06 | $13.43 | $13.06 | $13.38 | 806 806 |
| Sep 27, 2023 | $12.72 | $13.33 | $12.72 | $13.02 | 1 076 948 |
| Sep 26, 2023 | $12.53 | $12.74 | $12.50 | $12.70 | 655 745 |
| Sep 25, 2023 | $12.46 | $12.67 | $12.46 | $12.58 | 695 505 |
| Sep 22, 2023 | $12.56 | $12.66 | $12.43 | $12.62 | 660 949 |
| Sep 21, 2023 | $12.57 | $12.77 | $12.35 | $12.57 | 528 180 |
