NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.70
-0.1000 (-1.28%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.01 | $10.00 | Thursday, 28th Mar 2024 MDRX stock ended at $7.70. This is 1.28% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 7.38% from a day low at $7.45 to a day high of $8.00. |
90 days | $5.01 | $11.05 | |
52 weeks | $5.01 | $14.09 |
Historical Allscripts Healthcare Solutions prices
Date | Open | High | Low | Close | Volume |
2021-06-16 | $17.59 | $17.73 | $17.47 | $17.71 | 1 611 837 |
2021-06-15 | $17.48 | $17.73 | $17.38 | $17.70 | 1 393 205 |
2021-06-14 | $18.04 | $18.05 | $17.54 | $17.58 | 1 012 165 |
2021-06-11 | $18.07 | $18.19 | $18.00 | $18.08 | 864 924 |
2021-06-10 | $17.95 | $18.11 | $17.85 | $18.05 | 1 114 181 |
2021-06-09 | $17.97 | $18.05 | $17.88 | $17.95 | 1 233 141 |
2021-06-08 | $18.08 | $18.17 | $17.97 | $17.98 | 1 045 239 |
2021-06-07 | $18.05 | $18.21 | $17.99 | $18.03 | 1 639 907 |
2021-06-04 | $18.06 | $18.16 | $17.96 | $18.08 | 984 114 |
2021-06-03 | $17.71 | $18.11 | $17.62 | $18.06 | 1 320 247 |
2021-06-02 | $17.75 | $17.91 | $17.61 | $17.67 | 1 804 411 |
2021-06-01 | $17.36 | $17.82 | $16.98 | $17.71 | 2 018 675 |
2021-05-28 | $17.48 | $17.64 | $17.36 | $17.39 | 1 254 292 |
2021-05-27 | $17.64 | $17.75 | $17.21 | $17.41 | 2 238 535 |
2021-05-26 | $16.73 | $17.53 | $16.73 | $17.48 | 1 905 034 |
2021-05-25 | $16.91 | $17.01 | $16.56 | $16.59 | 1 848 866 |
2021-05-24 | $17.20 | $17.30 | $16.83 | $16.85 | 1 242 220 |
2021-05-21 | $17.35 | $17.54 | $17.16 | $17.18 | 1 231 868 |
2021-05-20 | $17.28 | $17.28 | $17.04 | $17.17 | 1 663 254 |
2021-05-19 | $17.13 | $17.20 | $16.93 | $17.06 | 1 556 622 |
2021-05-18 | $17.05 | $17.43 | $17.02 | $17.31 | 1 602 228 |
2021-05-17 | $16.90 | $17.10 | $16.76 | $17.04 | 1 316 694 |
2021-05-14 | $16.69 | $16.95 | $16.45 | $16.94 | 1 811 653 |
2021-05-13 | $16.12 | $16.64 | $16.06 | $16.56 | 1 674 398 |
2021-05-12 | $16.17 | $16.33 | $15.69 | $16.01 | 1 540 518 |