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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2023 | $16.68 | $16.87 | $16.58 | $16.85 | 629 475 |
| Feb 23, 2023 | $17.18 | $17.21 | $16.64 | $16.90 | 718 693 |
| Feb 22, 2023 | $17.33 | $17.39 | $17.00 | $17.08 | 1 715 496 |
| Feb 21, 2023 | $17.53 | $17.54 | $17.26 | $17.37 | 1 013 842 |
| Feb 17, 2023 | $17.58 | $17.71 | $17.45 | $17.70 | 832 982 |
| Feb 16, 2023 | $17.44 | $17.60 | $17.22 | $17.47 | 567 084 |
| Feb 15, 2023 | $17.44 | $17.70 | $17.28 | $17.67 | 632 755 |
| Feb 14, 2023 | $17.77 | $17.84 | $17.44 | $17.53 | 583 395 |
| Feb 13, 2023 | $17.54 | $17.84 | $17.39 | $17.83 | 803 377 |
| Feb 10, 2023 | $17.10 | $17.49 | $17.05 | $17.46 | 816 686 |
| Feb 09, 2023 | $17.47 | $17.59 | $16.99 | $17.07 | 897 923 |
| Feb 08, 2023 | $17.43 | $17.56 | $17.33 | $17.37 | 1 518 260 |
| Feb 07, 2023 | $17.00 | $17.51 | $16.91 | $17.48 | 1 002 894 |
| Feb 06, 2023 | $17.22 | $17.22 | $16.80 | $17.00 | 816 868 |
| Feb 03, 2023 | $17.24 | $17.54 | $17.20 | $17.30 | 976 196 |
| Feb 02, 2023 | $17.35 | $17.43 | $17.18 | $17.30 | 1 013 161 |
| Feb 01, 2023 | $17.45 | $17.59 | $17.10 | $17.34 | 1 045 221 |
| Jan 31, 2023 | $17.58 | $17.92 | $17.58 | $17.91 | 948 194 |
| Jan 30, 2023 | $17.62 | $17.81 | $17.51 | $17.59 | 635 529 |
| Jan 27, 2023 | $18.03 | $18.13 | $17.74 | $17.75 | 721 587 |
| Jan 26, 2023 | $18.10 | $18.24 | $17.81 | $18.07 | 882 815 |
| Jan 25, 2023 | $17.89 | $18.22 | $17.72 | $18.03 | 2 161 755 |
| Jan 24, 2023 | $18.39 | $18.44 | $17.77 | $18.03 | 1 145 185 |
| Jan 23, 2023 | $18.43 | $18.81 | $18.24 | $18.45 | 789 761 |
| Jan 20, 2023 | $18.58 | $18.59 | $18.27 | $18.50 | 692 200 |
