NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$8.03
+0.0800 (+1.01%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.40 | $8.49 | Wednesday, 24th Apr 2024 MDRX stock ended at $8.03. This is 1.01% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 9.85% from a day low at $7.51 to a day high of $8.25. |
| 90 days | $5.01 | $10.00 | |
| 52 weeks | $5.01 | $14.09 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $8.87 | $10.00 | $7.50 | $8.20 | 865 913 |
| Mar 18, 2024 | $7.90 | $9.25 | $7.76 | $8.35 | 873 094 |
| Mar 15, 2024 | $7.50 | $8.40 | $7.50 | $8.40 | 3 510 960 |
| Mar 14, 2024 | $7.50 | $8.70 | $7.50 | $8.35 | 1 166 276 |
| Mar 13, 2024 | $7.25 | $8.45 | $7.05 | $8.05 | 6 238 851 |
| Mar 12, 2024 | $7.15 | $7.45 | $7.15 | $7.25 | 3 245 795 |
| Mar 11, 2024 | $7.65 | $7.70 | $6.75 | $7.40 | 4 414 957 |
| Mar 08, 2024 | $7.50 | $7.93 | $7.25 | $7.65 | 3 257 694 |
| Mar 07, 2024 | $7.10 | $7.65 | $6.80 | $7.50 | 5 763 375 |
| Mar 06, 2024 | $6.70 | $6.90 | $5.01 | $6.90 | 5 613 756 |
| Mar 05, 2024 | $6.45 | $7.05 | $6.45 | $6.80 | 5 222 393 |
| Mar 04, 2024 | $5.50 | $6.48 | $5.50 | $6.40 | 4 952 815 |
| Mar 01, 2024 | $5.60 | $6.30 | $5.01 | $6.13 | 29 695 018 |
| Feb 29, 2024 | $6.98 | $7.20 | $5.83 | $5.99 | 18 323 008 |
| Feb 28, 2024 | $6.98 | $7.33 | $6.20 | $6.81 | 68 590 621 |
| Feb 27, 2024 | $6.94 | $7.88 | $6.80 | $7.60 | 14 673 979 |
| Feb 26, 2024 | $8.28 | $8.54 | $8.25 | $8.31 | 2 047 586 |
| Feb 23, 2024 | $8.34 | $8.37 | $8.20 | $8.27 | 1 066 778 |
| Feb 22, 2024 | $8.18 | $8.45 | $8.06 | $8.39 | 1 359 551 |
| Feb 21, 2024 | $8.36 | $8.37 | $8.25 | $8.28 | 1 290 743 |
| Feb 20, 2024 | $8.21 | $8.51 | $8.08 | $8.36 | 2 415 291 |
| Feb 16, 2024 | $8.48 | $8.51 | $8.24 | $8.27 | 3 284 781 |
| Feb 15, 2024 | $8.15 | $8.54 | $8.15 | $8.52 | 1 760 764 |
| Feb 14, 2024 | $8.26 | $8.32 | $7.89 | $8.06 | 2 310 781 |
| Feb 13, 2024 | $8.50 | $8.64 | $8.22 | $8.26 | 1 862 981 |
