NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.96
+0.0100 (+0.126%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.40 | $8.49 | Friday, 26th Apr 2024 MDRX stock ended at $7.96. This is 0.126% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $7.89 to a day high of $8.00. |
| 90 days | $5.01 | $10.00 | |
| 52 weeks | $5.01 | $14.09 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $7.89 | $8.00 | $7.89 | $7.96 | 249 807 |
| Apr 25, 2024 | $7.60 | $8.26 | $7.60 | $7.95 | 61 088 |
| Apr 24, 2024 | $8.00 | $8.25 | $7.51 | $8.03 | 755 414 |
| Apr 23, 2024 | $7.70 | $8.00 | $7.65 | $7.95 | 941 028 |
| Apr 22, 2024 | $7.62 | $7.90 | $7.41 | $7.68 | 242 115 |
| Apr 19, 2024 | $7.50 | $8.38 | $7.50 | $7.60 | 104 811 |
| Apr 18, 2024 | $7.50 | $7.70 | $7.47 | $7.55 | 441 746 |
| Apr 17, 2024 | $7.90 | $7.90 | $7.45 | $7.55 | 216 365 |
| Apr 16, 2024 | $7.50 | $7.70 | $7.40 | $7.45 | 568 001 |
| Apr 15, 2024 | $7.70 | $7.90 | $7.40 | $7.51 | 494 961 |
| Apr 12, 2024 | $7.65 | $8.00 | $7.60 | $7.70 | 231 597 |
| Apr 11, 2024 | $7.98 | $8.05 | $7.75 | $7.80 | 941 183 |
| Apr 10, 2024 | $8.49 | $8.49 | $7.75 | $7.95 | 319 637 |
| Apr 09, 2024 | $8.00 | $8.30 | $8.00 | $8.00 | 156 436 |
| Apr 08, 2024 | $8.00 | $8.30 | $8.00 | $8.15 | 238 837 |
| Apr 05, 2024 | $7.80 | $8.10 | $7.75 | $7.98 | 414 432 |
| Apr 04, 2024 | $7.70 | $8.20 | $7.70 | $8.00 | 493 768 |
| Apr 03, 2024 | $7.70 | $8.10 | $7.70 | $7.85 | 3 064 591 |
| Apr 02, 2024 | $7.60 | $8.20 | $7.60 | $8.00 | 1 108 722 |
| Apr 01, 2024 | $7.50 | $8.10 | $7.50 | $7.80 | 558 766 |
| Mar 28, 2024 | $7.65 | $8.00 | $7.45 | $7.70 | 1 001 454 |
| Mar 27, 2024 | $7.70 | $8.15 | $7.40 | $7.80 | 1 837 733 |
| Mar 26, 2024 | $7.50 | $8.20 | $7.50 | $7.81 | 1 752 358 |
| Mar 25, 2024 | $7.85 | $8.49 | $7.50 | $7.50 | 2 250 961 |
| Mar 22, 2024 | $7.85 | $8.25 | $7.85 | $7.95 | 480 515 |
