NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.70
+0 (+0%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 MDRX stock ended at $7.70. During the day the stock fluctuated 3.25% from a day low at $7.70 to a day high of $7.95. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 31, 2023 | $12.89 | $13.05 | $12.65 | $13.05 | 1 513 342 |
| Mar 30, 2023 | $13.06 | $13.17 | $12.80 | $12.91 | 659 652 |
| Mar 29, 2023 | $13.11 | $13.11 | $12.87 | $12.97 | 523 636 |
| Mar 28, 2023 | $13.09 | $13.22 | $12.90 | $12.99 | 889 954 |
| Mar 27, 2023 | $13.28 | $13.33 | $13.05 | $13.13 | 797 677 |
| Mar 24, 2023 | $13.15 | $13.17 | $12.83 | $13.15 | 1 693 816 |
| Mar 23, 2023 | $12.93 | $12.93 | $12.64 | $12.89 | 2 420 271 |
| Mar 22, 2023 | $13.29 | $13.30 | $12.98 | $12.98 | 1 158 558 |
| Mar 21, 2023 | $13.16 | $13.40 | $13.08 | $13.37 | 1 745 364 |
| Mar 20, 2023 | $13.20 | $13.35 | $12.98 | $13.00 | 1 891 877 |
| Mar 17, 2023 | $13.33 | $13.49 | $13.09 | $13.12 | 3 468 299 |
| Mar 16, 2023 | $13.22 | $13.66 | $13.07 | $13.41 | 1 387 131 |
| Mar 15, 2023 | $13.44 | $13.58 | $13.09 | $13.39 | 1 140 127 |
| Mar 14, 2023 | $13.98 | $14.02 | $13.54 | $13.72 | 1 094 998 |
| Mar 13, 2023 | $13.69 | $13.84 | $13.51 | $13.58 | 1 073 481 |
| Mar 10, 2023 | $14.10 | $14.29 | $13.64 | $13.88 | 919 745 |
| Mar 09, 2023 | $14.29 | $14.36 | $14.02 | $14.19 | 1 750 958 |
| Mar 08, 2023 | $14.37 | $14.43 | $14.03 | $14.25 | 665 154 |
| Mar 07, 2023 | $14.71 | $14.72 | $14.24 | $14.42 | 1 310 658 |
| Mar 06, 2023 | $14.95 | $14.99 | $14.68 | $14.81 | 1 099 823 |
| Mar 03, 2023 | $14.48 | $15.15 | $14.43 | $15.10 | 1 588 018 |
| Mar 02, 2023 | $14.51 | $15.33 | $14.19 | $14.36 | 2 096 934 |
| Mar 01, 2023 | $16.09 | $16.09 | $14.17 | $14.49 | 3 386 213 |
| Feb 28, 2023 | $16.62 | $16.89 | $16.51 | $16.61 | 1 236 208 |
| Feb 27, 2023 | $16.96 | $16.99 | $16.61 | $16.65 | 781 876 |
