NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.95
-0.0800 (-1.00%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.40 | $8.49 | Thursday, 25th Apr 2024 MDRX stock ended at $7.95. This is 1.00% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 8.68% from a day low at $7.60 to a day high of $8.26. |
| 90 days | $5.01 | $10.00 | |
| 52 weeks | $5.01 | $14.09 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $12.00 | $12.31 | $12.00 | $12.30 | 599 481 |
| Jun 01, 2023 | $11.80 | $11.99 | $11.69 | $11.89 | 849 890 |
| May 31, 2023 | $11.97 | $12.20 | $11.73 | $11.78 | 994 347 |
| May 30, 2023 | $11.87 | $12.04 | $11.81 | $11.97 | 1 388 228 |
| May 26, 2023 | $11.90 | $12.06 | $11.64 | $11.90 | 546 643 |
| May 25, 2023 | $12.07 | $12.07 | $11.64 | $11.89 | 622 695 |
| May 24, 2023 | $12.19 | $12.26 | $12.03 | $12.16 | 654 950 |
| May 23, 2023 | $12.16 | $12.67 | $12.10 | $12.27 | 1 364 866 |
| May 22, 2023 | $12.10 | $12.31 | $11.82 | $12.22 | 754 194 |
| May 19, 2023 | $12.16 | $12.34 | $12.06 | $12.10 | 1 198 899 |
| May 18, 2023 | $11.95 | $12.00 | $11.82 | $11.91 | 2 131 063 |
| May 17, 2023 | $11.88 | $12.02 | $11.69 | $11.96 | 1 116 217 |
| May 16, 2023 | $11.91 | $12.05 | $11.66 | $11.81 | 845 340 |
| May 15, 2023 | $11.84 | $12.02 | $11.78 | $11.98 | 924 186 |
| May 12, 2023 | $11.90 | $12.00 | $11.57 | $11.77 | 1 096 968 |
| May 11, 2023 | $11.86 | $11.94 | $11.67 | $11.88 | 668 960 |
| May 10, 2023 | $11.94 | $12.26 | $11.80 | $11.90 | 884 572 |
| May 09, 2023 | $12.04 | $12.07 | $11.81 | $11.90 | 636 009 |
| May 08, 2023 | $12.26 | $12.26 | $12.02 | $12.04 | 541 997 |
| May 05, 2023 | $12.17 | $12.32 | $12.15 | $12.28 | 642 242 |
| May 04, 2023 | $11.83 | $12.10 | $11.61 | $11.99 | 944 437 |
| May 03, 2023 | $12.23 | $12.36 | $11.84 | $11.85 | 881 172 |
| May 02, 2023 | $12.47 | $12.47 | $12.06 | $12.15 | 1 115 796 |
| May 01, 2023 | $12.48 | $12.60 | $12.37 | $12.53 | 910 854 |
| Apr 28, 2023 | $12.39 | $12.64 | $12.39 | $12.49 | 691 416 |
