NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.55
+0.1000 (+1.34%)
At Close: Apr 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.40 | $10.00 | Wednesday, 17th Apr 2024 MDRX stock ended at $7.55. This is 1.34% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 6.04% from a day low at $7.45 to a day high of $7.90. |
90 days | $5.01 | $10.00 | |
52 weeks | $5.01 | $14.09 |
Date | Open | High | Low | Close | Volume |
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 |
2021-05-11 | $15.80 | $16.36 | $15.69 | $16.20 | 1 749 885 |
2021-05-10 | $16.18 | $16.29 | $16.00 | $16.08 | 1 667 146 |
2021-05-07 | $15.91 | $16.27 | $15.81 | $16.23 | 1 089 579 |
2021-05-06 | $15.69 | $15.89 | $15.50 | $15.88 | 1 426 709 |
2021-05-05 | $15.97 | $15.97 | $15.61 | $15.80 | 1 139 009 |
2021-05-04 | $15.40 | $15.93 | $15.32 | $15.80 | 2 020 693 |
2021-05-03 | $15.74 | $16.31 | $15.58 | $16.27 | 1 406 938 |
2021-04-30 | $15.73 | $16.26 | $15.40 | $15.56 | 1 452 224 |
2021-04-29 | $15.75 | $15.88 | $15.61 | $15.75 | 1 778 701 |
2021-04-28 | $16.07 | $16.26 | $15.68 | $15.83 | 1 201 908 |
2021-04-27 | $16.08 | $16.21 | $16.00 | $16.12 | 1 116 798 |
2021-04-26 | $16.39 | $16.49 | $16.13 | $16.14 | 1 235 645 |