NASDAQ:MDRX
$17.75
(
-1.77%
)
Friday, 27th Jan 2023
Allscripts Healthcare Solutions Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.98 | $19.77 | Friday, 27th Jan 2023 MDRX stock ended at $17.75. This is 1.77% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.17% from a day low at $17.74 to a day high of $18.13. |
| 90 days | $13.87 | $19.77 | |
| 52 weeks | $13.59 | $23.25 |
Historical Allscripts Healthcare Solutions prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $18.03 | $18.13 | $17.74 | $17.75 | 721 587 |
| 2023-01-26 | $18.10 | $18.24 | $17.81 | $18.07 | 882 815 |
| 2023-01-25 | $17.89 | $18.22 | $17.72 | $18.03 | 2 161 755 |
| 2023-01-24 | $18.39 | $18.44 | $17.77 | $18.03 | 1 145 185 |
| 2023-01-23 | $18.43 | $18.81 | $18.24 | $18.45 | 789 761 |
| 2023-01-20 | $18.58 | $18.59 | $18.27 | $18.50 | 692 200 |
| 2023-01-19 | $18.33 | $18.55 | $18.27 | $18.38 | 1 044 000 |
| 2023-01-18 | $19.06 | $19.10 | $18.44 | $18.45 | 945 900 |
| 2023-01-17 | $19.23 | $19.36 | $18.99 | $19.06 | 633 500 |
| 2023-01-13 | $19.77 | $19.77 | $19.19 | $19.22 | 1 222 409 |
| 2023-01-12 | $18.80 | $19.61 | $18.80 | $19.59 | 1 753 700 |
| 2023-01-11 | $18.82 | $19.14 | $17.90 | $18.70 | 4 118 300 |
| 2023-01-10 | $17.98 | $18.01 | $17.70 | $17.81 | 914 633 |
| 2023-01-09 | $17.63 | $18.15 | $17.48 | $17.90 | 1 318 100 |
| 2023-01-06 | $17.14 | $17.63 | $17.03 | $17.60 | 1 162 800 |
| 2023-01-05 | $17.31 | $17.35 | $16.98 | $17.05 | 1 071 480 |
| 2023-01-04 | $17.38 | $17.57 | $17.18 | $17.51 | 1 049 434 |
| 2023-01-03 | $17.69 | $17.83 | $17.14 | $17.22 | 1 183 629 |
| 2022-12-30 | $17.75 | $17.86 | $17.47 | $17.64 | 889 012 |
| 2022-12-29 | $17.75 | $17.93 | $17.62 | $17.88 | 590 057 |
| 2022-12-28 | $18.02 | $18.12 | $17.68 | $17.68 | 490 263 |
| 2022-12-27 | $17.91 | $18.04 | $17.66 | $17.96 | 787 029 |
| 2022-12-23 | $17.99 | $18.10 | $17.85 | $17.86 | 428 054 |
| 2022-12-22 | $17.91 | $17.99 | $17.78 | $17.98 | 575 676 |
| 2022-12-21 | $17.86 | $18.11 | $17.79 | $18.05 | 692 093 |
| 2022-12-20 | $17.82 | $18.04 | $17.67 | $17.72 | 801 483 |
| 2022-12-19 | $17.85 | $18.17 | $17.69 | $17.83 | 962 061 |
| 2022-12-16 | $17.85 | $18.02 | $17.50 | $17.78 | 5 181 383 |
| 2022-12-15 | $18.26 | $18.31 | $18.02 | $18.13 | 1 430 774 |
| 2022-12-14 | $18.61 | $18.84 | $18.28 | $18.42 | 1 362 798 |
| 2022-12-13 | $18.75 | $18.92 | $18.42 | $18.70 | 2 137 944 |
| 2022-12-12 | $18.53 | $18.53 | $18.24 | $18.32 | 1 564 766 |
| 2022-12-09 | $18.75 | $18.79 | $18.53 | $18.54 | 1 054 710 |
| 2022-12-08 | $18.30 | $18.80 | $18.30 | $18.75 | 1 260 818 |
| 2022-12-07 | $18.93 | $19.11 | $18.31 | $18.33 | 2 014 854 |
| 2022-12-06 | $18.64 | $18.86 | $18.17 | $18.50 | 870 686 |
| 2022-12-05 | $18.93 | $18.93 | $18.48 | $18.70 | 1 183 432 |
| 2022-12-02 | $18.69 | $19.23 | $18.64 | $19.06 | 1 012 039 |
| 2022-12-01 | $19.02 | $19.25 | $18.65 | $18.90 | 1 199 110 |
| 2022-11-30 | $18.38 | $18.98 | $18.29 | $18.94 | 1 433 247 |
| 2022-11-29 | $18.07 | $18.62 | $18.01 | $18.39 | 1 353 690 |
| 2022-11-28 | $18.46 | $18.50 | $18.09 | $18.16 | 880 877 |
| 2022-11-25 | $18.65 | $18.88 | $18.53 | $18.55 | 409 766 |
| 2022-11-23 | $18.37 | $18.65 | $18.25 | $18.60 | 749 212 |
| 2022-11-22 | $18.23 | $18.41 | $18.04 | $18.34 | 1 331 646 |
| 2022-11-21 | $18.04 | $18.47 | $17.67 | $18.23 | 553 541 |
| 2022-11-18 | $18.65 | $18.75 | $18.16 | $18.18 | 1 906 725 |
| 2022-11-17 | $17.98 | $18.24 | $17.74 | $18.22 | 621 479 |
| 2022-11-16 | $18.02 | $18.27 | $17.62 | $18.15 | 960 024 |
| 2022-11-15 | $18.08 | $18.40 | $17.90 | $18.20 | 1 697 376 |
About Allscripts Healthcare Solutions
Allscripts Healthcare Solutions, Inc., together with its subsidiaries, provides information technology solutions and services to healthcare organizations in the United States, Canada, and internationally. It offers electronic health records (EHR), information connectivity, private cloud hosting, outsourcing, analytics, patient access, and population health management solutions. The company operates through two segments, Hospitals and Large Physic... MDRX Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
