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 |
| Oct 29, 2021 | $13.54 | $13.89 | $13.54 | $13.78 | 843 850 |
| Oct 28, 2021 | $13.20 | $13.63 | $13.18 | $13.59 | 990 576 |
| Oct 27, 2021 | $13.32 | $13.48 | $13.10 | $13.19 | 772 385 |
| Oct 26, 2021 | $13.65 | $13.70 | $13.38 | $13.39 | 595 794 |
| Oct 25, 2021 | $13.77 | $13.94 | $13.53 | $13.59 | 999 843 |
| Oct 22, 2021 | $13.93 | $14.07 | $13.79 | $13.80 | 661 014 |
| Oct 21, 2021 | $14.22 | $14.33 | $13.73 | $13.93 | 1 431 204 |
| Oct 20, 2021 | $14.02 | $14.35 | $14.02 | $14.25 | 455 998 |
| Oct 19, 2021 | $14.22 | $14.31 | $14.03 | $14.17 | 1 107 153 |
| Oct 18, 2021 | $13.71 | $14.32 | $13.70 | $14.22 | 924 877 |
| Oct 15, 2021 | $14.25 | $14.59 | $14.14 | $14.25 | 1 655 286 |
| Oct 14, 2021 | $14.44 | $14.45 | $13.98 | $14.14 | 1 075 915 |
| Oct 13, 2021 | $13.90 | $14.00 | $13.68 | $13.93 | 1 032 693 |
| Oct 12, 2021 | $13.90 | $13.98 | $13.73 | $13.92 | 863 653 |
| Oct 11, 2021 | $13.96 | $14.05 | $13.77 | $13.84 | 823 616 |
| Oct 08, 2021 | $13.81 | $13.99 | $13.66 | $13.97 | 985 848 |
| Oct 07, 2021 | $13.52 | $13.87 | $13.48 | $13.79 | 1 218 192 |
| Oct 06, 2021 | $13.46 | $13.55 | $13.15 | $13.45 | 1 077 280 |
| Oct 05, 2021 | $13.53 | $13.68 | $13.31 | $13.51 | 1 032 947 |
| Oct 04, 2021 | $13.52 | $13.59 | $13.36 | $13.55 | 970 403 |
| Oct 01, 2021 | $13.45 | $13.62 | $13.05 | $13.59 | 1 340 310 |
| Sep 30, 2021 | $13.45 | $13.56 | $13.32 | $13.37 | 1 494 636 |
| Sep 29, 2021 | $13.58 | $13.59 | $13.41 | $13.45 | 925 684 |
| Sep 28, 2021 | $13.76 | $13.84 | $13.49 | $13.53 | 1 277 345 |
| Sep 27, 2021 | $13.77 | $13.80 | $13.65 | $13.78 | 1 593 194 |
