NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.95
+0.270 (+3.52%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.40 | $8.49 | Tuesday, 23rd Apr 2024 MDRX stock ended at $7.95. This is 3.52% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.58% from a day low at $7.65 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 |
| Aug 16, 2021 | $16.90 | $17.13 | $16.79 | $16.96 | 1 222 520 |
| Aug 13, 2021 | $17.04 | $17.09 | $16.85 | $17.01 | 1 183 305 |
| Aug 12, 2021 | $17.05 | $17.17 | $16.94 | $17.09 | 918 638 |
| Aug 11, 2021 | $17.08 | $17.20 | $16.87 | $17.09 | 1 114 355 |
| Aug 10, 2021 | $17.15 | $17.36 | $16.93 | $17.05 | 1 498 556 |
| Aug 09, 2021 | $17.37 | $17.45 | $16.94 | $17.16 | 1 933 619 |
| Aug 06, 2021 | $17.54 | $18.48 | $17.29 | $17.39 | 1 799 920 |
| Aug 05, 2021 | $17.14 | $17.26 | $17.03 | $17.14 | 1 662 384 |
| Aug 04, 2021 | $17.23 | $17.37 | $17.08 | $17.10 | 1 027 193 |
| Aug 03, 2021 | $17.15 | $17.45 | $17.13 | $17.36 | 1 818 173 |
| Aug 02, 2021 | $17.18 | $17.43 | $17.10 | $17.17 | 895 692 |
| Jul 30, 2021 | $17.14 | $17.31 | $17.02 | $17.08 | 1 166 735 |
| Jul 29, 2021 | $17.29 | $17.38 | $17.20 | $17.23 | 779 685 |
| Jul 28, 2021 | $17.20 | $17.40 | $17.17 | $17.26 | 988 834 |
| Jul 27, 2021 | $17.21 | $17.33 | $17.11 | $17.21 | 955 670 |
| Jul 26, 2021 | $17.35 | $17.62 | $17.20 | $17.24 | 969 365 |
| Jul 23, 2021 | $17.34 | $17.55 | $17.17 | $17.28 | 900 858 |
| Jul 22, 2021 | $17.47 | $17.55 | $17.20 | $17.29 | 934 245 |
| Jul 21, 2021 | $17.49 | $17.77 | $17.38 | $17.44 | 802 663 |
| Jul 20, 2021 | $17.48 | $17.69 | $17.34 | $17.39 | 1 347 785 |
| Jul 19, 2021 | $17.33 | $17.49 | $17.17 | $17.34 | 1 574 713 |
| Jul 16, 2021 | $17.77 | $17.89 | $17.42 | $17.51 | 1 812 675 |
| Jul 15, 2021 | $17.86 | $17.90 | $17.53 | $17.72 | 1 197 700 |
| Jul 14, 2021 | $18.19 | $18.29 | $17.73 | $17.92 | 997 106 |
| Jul 13, 2021 | $18.36 | $18.39 | $18.03 | $18.14 | 802 786 |
