Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Allscripts Healthcare Solutions Stock Price (Quote) NASDAQ:MDRX
$14.25 ( 0.78% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.05 | $14.86 | Friday, 15th Oct 2021 MDRX stock ended at $14.25. This is 0.78% more than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 3.15% from a day low at $14.14 to a day high of $14.59. |
| 90 days | $13.05 | $18.48 | |
| 52 weeks | $9.56 | $19.01 |
Historical Allscripts Healthcare Solutions prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $14.25 | $14.59 | $14.14 | $14.25 | 1 655 286 |
| 2021-10-14 | $14.44 | $14.45 | $13.98 | $14.14 | 1 075 915 |
| 2021-10-13 | $13.90 | $14.00 | $13.68 | $13.93 | 1 032 693 |
| 2021-10-12 | $13.90 | $13.98 | $13.73 | $13.92 | 863 653 |
| 2021-10-11 | $13.96 | $14.05 | $13.77 | $13.84 | 823 616 |
| 2021-10-08 | $13.81 | $13.99 | $13.66 | $13.97 | 985 848 |
| 2021-10-07 | $13.52 | $13.87 | $13.48 | $13.79 | 1 218 192 |
| 2021-10-06 | $13.46 | $13.55 | $13.15 | $13.45 | 1 077 280 |
| 2021-10-05 | $13.53 | $13.68 | $13.31 | $13.51 | 1 032 947 |
| 2021-10-04 | $13.52 | $13.59 | $13.36 | $13.55 | 970 403 |
| 2021-10-01 | $13.45 | $13.62 | $13.05 | $13.59 | 1 340 310 |
| 2021-09-30 | $13.45 | $13.56 | $13.32 | $13.37 | 1 494 636 |
| 2021-09-29 | $13.58 | $13.59 | $13.41 | $13.45 | 925 684 |
| 2021-09-28 | $13.76 | $13.84 | $13.49 | $13.53 | 1 277 345 |
| 2021-09-27 | $13.77 | $13.80 | $13.65 | $13.78 | 1 593 194 |
| 2021-09-24 | $13.77 | $13.85 | $13.68 | $13.70 | 809 455 |
| 2021-09-23 | $13.81 | $13.97 | $13.66 | $13.81 | 1 461 916 |
| 2021-09-22 | $13.81 | $13.91 | $13.68 | $13.78 | 863 626 |
| 2021-09-21 | $13.88 | $13.98 | $13.72 | $13.73 | 1 612 664 |
| 2021-09-20 | $14.09 | $14.18 | $13.77 | $13.84 | 1 601 253 |
| 2021-09-17 | $13.83 | $14.29 | $13.71 | $14.26 | 8 824 139 |
| 2021-09-16 | $13.43 | $13.91 | $13.30 | $13.78 | 1 937 532 |
| 2021-09-15 | $13.88 | $14.86 | $13.75 | $13.80 | 1 374 466 |
| 2021-09-14 | $14.36 | $14.47 | $13.81 | $13.85 | 1 343 707 |
| 2021-09-13 | $14.37 | $14.41 | $14.19 | $14.34 | 1 347 042 |
| 2021-09-10 | $14.61 | $14.61 | $14.29 | $14.31 | 1 092 556 |
| 2021-09-09 | $14.39 | $14.66 | $14.29 | $14.54 | 2 074 129 |
| 2021-09-08 | $14.98 | $15.08 | $14.57 | $14.58 | 1 259 148 |
| 2021-09-07 | $15.20 | $15.27 | $14.95 | $15.04 | 1 383 280 |
| 2021-09-03 | $15.44 | $15.45 | $15.15 | $15.20 | 1 145 914 |
| 2021-09-02 | $15.50 | $15.50 | $15.29 | $15.38 | 1 269 671 |
| 2021-09-01 | $15.45 | $15.60 | $15.27 | $15.52 | 1 623 124 |
| 2021-08-31 | $15.47 | $15.61 | $15.28 | $15.36 | 2 473 258 |
| 2021-08-30 | $15.78 | $15.78 | $15.39 | $15.47 | 1 154 289 |
| 2021-08-27 | $15.41 | $15.79 | $15.29 | $15.79 | 1 508 523 |
| 2021-08-26 | $15.57 | $15.67 | $15.32 | $15.35 | 1 369 825 |
| 2021-08-25 | $16.10 | $16.11 | $15.57 | $15.57 | 1 922 280 |
| 2021-08-24 | $16.29 | $16.30 | $16.04 | $16.18 | 1 048 353 |
| 2021-08-23 | $15.93 | $16.25 | $15.89 | $16.21 | 1 468 656 |
| 2021-08-20 | $15.72 | $16.08 | $15.72 | $15.89 | 1 277 555 |
| 2021-08-19 | $16.62 | $16.68 | $15.83 | $15.85 | 1 552 883 |
| 2021-08-18 | $16.77 | $16.99 | $16.63 | $16.66 | 1 451 673 |
| 2021-08-17 | $16.85 | $16.86 | $16.61 | $16.82 | 1 825 712 |
| 2021-08-16 | $16.90 | $17.13 | $16.79 | $16.96 | 1 222 520 |
| 2021-08-13 | $17.04 | $17.09 | $16.85 | $17.01 | 1 183 305 |
| 2021-08-12 | $17.05 | $17.17 | $16.94 | $17.09 | 918 638 |
| 2021-08-11 | $17.08 | $17.20 | $16.87 | $17.09 | 1 114 355 |
| 2021-08-10 | $17.15 | $17.36 | $16.93 | $17.05 | 1 498 556 |
| 2021-08-09 | $17.37 | $17.45 | $16.94 | $17.16 | 1 933 619 |
| 2021-08-06 | $17.54 | $18.48 | $17.29 | $17.39 | 1 799 920 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
