Allscripts Healthcare Solutions Stock Price (Quote) NASDAQ:MDRX
$16.73 ( -0.24% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $16.37 | $23.25 | Friday, 20th May 2022 MDRX stock ended at $16.73. This is 0.24% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 3.60% from a day low at $16.37 to a day high of $16.96. |
90 days | $16.37 | $23.25 | |
52 weeks | $13.05 | $23.25 |
Historical Allscripts Healthcare Solutions prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $16.87 | $16.96 | $16.37 | $16.73 | 1 780 428 |
2022-05-19 | $16.84 | $17.04 | $16.47 | $16.77 | 2 492 722 |
2022-05-18 | $17.90 | $17.90 | $16.90 | $16.95 | 1 745 424 |
2022-05-17 | $17.91 | $18.25 | $17.72 | $18.10 | 1 185 217 |
2022-05-16 | $17.99 | $18.15 | $17.75 | $17.89 | 1 501 415 |
2022-05-13 | $17.99 | $18.40 | $17.82 | $18.04 | 1 742 369 |
2022-05-12 | $17.60 | $18.11 | $17.37 | $17.84 | 1 905 776 |
2022-05-11 | $18.38 | $18.82 | $17.78 | $17.83 | 1 520 292 |
2022-05-10 | $18.12 | $19.00 | $18.10 | $18.49 | 2 454 666 |
2022-05-09 | $18.38 | $18.53 | $17.82 | $18.12 | 2 287 479 |
2022-05-06 | $19.28 | $19.91 | $18.22 | $18.64 | 2 306 823 |
2022-05-05 | $20.68 | $20.70 | $19.65 | $19.87 | 1 324 090 |
2022-05-04 | $20.60 | $20.90 | $20.27 | $20.86 | 857 773 |
2022-05-03 | $20.14 | $20.84 | $20.10 | $20.58 | 2 281 449 |
2022-05-02 | $20.47 | $20.70 | $20.07 | $20.28 | 1 677 233 |
2022-04-29 | $20.87 | $21.33 | $20.51 | $20.66 | 1 780 369 |
2022-04-28 | $21.30 | $21.50 | $20.48 | $20.85 | 1 129 919 |
2022-04-27 | $21.28 | $21.55 | $21.02 | $21.27 | 1 050 793 |
2022-04-26 | $21.71 | $22.27 | $21.19 | $21.26 | 1 192 608 |
2022-04-25 | $21.64 | $21.97 | $21.42 | $21.87 | 877 429 |
2022-04-22 | $22.26 | $22.38 | $21.58 | $21.65 | 687 166 |
2022-04-21 | $23.00 | $23.25 | $22.46 | $22.49 | 1 684 800 |
2022-04-20 | $22.53 | $22.94 | $22.28 | $22.80 | 1 335 300 |
2022-04-19 | $22.16 | $22.54 | $22.05 | $22.34 | 1 282 800 |
2022-04-18 | $22.39 | $22.46 | $21.94 | $22.11 | 824 900 |
2022-04-14 | $22.81 | $22.84 | $22.31 | $22.31 | 547 827 |
2022-04-13 | $22.58 | $23.19 | $22.47 | $22.74 | 576 444 |
2022-04-12 | $22.37 | $22.75 | $22.28 | $22.59 | 700 642 |
2022-04-11 | $22.63 | $22.86 | $22.16 | $22.23 | 740 392 |
2022-04-08 | $22.77 | $22.92 | $22.67 | $22.76 | 909 952 |
2022-04-07 | $22.87 | $23.00 | $22.54 | $22.63 | 846 500 |
2022-04-06 | $22.53 | $22.92 | $22.37 | $22.74 | 1 131 800 |
2022-04-05 | $22.43 | $23.17 | $22.43 | $22.70 | 1 309 700 |
2022-04-04 | $23.09 | $23.24 | $22.49 | $22.77 | 828 000 |
2022-04-01 | $22.45 | $23.22 | $22.28 | $23.08 | 957 089 |
2022-03-31 | $22.50 | $22.95 | $22.45 | $22.52 | 1 634 757 |
2022-03-30 | $22.32 | $22.62 | $22.21 | $22.43 | 771 216 |
2022-03-29 | $21.84 | $22.53 | $21.72 | $22.41 | 1 400 500 |
2022-03-28 | $21.68 | $21.87 | $21.47 | $21.68 | 1 048 800 |
2022-03-25 | $21.61 | $21.80 | $21.32 | $21.76 | 662 900 |
2022-03-24 | $21.73 | $21.97 | $21.60 | $21.61 | 579 100 |
2022-03-23 | $22.06 | $22.21 | $21.48 | $21.63 | 987 000 |
2022-03-22 | $22.18 | $22.66 | $22.15 | $22.22 | 1 156 211 |
2022-03-21 | $21.66 | $22.27 | $21.66 | $22.21 | 1 305 305 |
2022-03-18 | $22.24 | $22.37 | $21.40 | $21.59 | 2 326 582 |
2022-03-17 | $22.04 | $22.93 | $21.97 | $22.15 | 2 808 200 |
2022-03-16 | $21.77 | $22.04 | $21.17 | $22.00 | 1 584 200 |
2022-03-15 | $21.68 | $21.94 | $21.54 | $21.73 | 1 786 200 |
2022-03-14 | $20.89 | $21.81 | $20.72 | $21.60 | 2 136 200 |
2022-03-11 | $21.97 | $22.20 | $20.98 | $20.98 | 2 516 700 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.