Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
Allscripts Healthcare Solutions, Inc. provides information technology and services to healthcare organizations in the United States, Canada, and internationally. It offers electronic health records, connectivity, hosting, outsourcing, analytics, patient engagement, clinical decision support, and population health management solutions. The companys Clinical and Financial Solutions segment provides integrated clinical software applications and fi... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
