NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.55
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.40 | $10.00 | Thursday, 18th Apr 2024 MDRX stock ended at $7.55. During the day the stock fluctuated 3.08% from a day low at $7.47 to a day high of $7.70. |
| 90 days | $5.01 | $10.00 | |
| 52 weeks | $5.01 | $14.09 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-30 | $14.06 | $14.09 | $13.64 | $13.68 | 1 204 252 |
| 2020-11-27 | $14.31 | $14.31 | $13.98 | $14.21 | 504 443 |
| 2020-11-25 | $13.81 | $14.48 | $13.58 | $14.18 | 1 925 774 |
| 2020-11-24 | $13.90 | $14.37 | $13.75 | $14.20 | 2 411 394 |
| 2020-11-23 | $13.30 | $13.82 | $13.15 | $13.67 | 2 002 494 |
| 2020-11-20 | $12.69 | $13.29 | $12.65 | $13.17 | 1 812 083 |
| 2020-11-19 | $12.61 | $12.96 | $12.30 | $12.86 | 1 836 900 |
| 2020-11-18 | $12.63 | $13.00 | $12.56 | $12.67 | 2 245 825 |
| 2020-11-17 | $12.24 | $12.54 | $12.01 | $12.40 | 903 905 |
| 2020-11-16 | $12.49 | $12.56 | $12.28 | $12.44 | 1 587 449 |
| 2020-11-13 | $12.07 | $12.34 | $12.01 | $12.25 | 1 211 794 |
| 2020-11-12 | $12.28 | $12.46 | $11.82 | $11.90 | 1 883 485 |
| 2020-11-11 | $12.35 | $12.52 | $12.13 | $12.42 | 2 158 720 |
| 2020-11-10 | $11.78 | $12.26 | $11.40 | $12.11 | 1 917 882 |
| 2020-11-09 | $12.08 | $12.41 | $11.70 | $11.75 | 3 068 450 |
| 2020-11-06 | $11.29 | $11.50 | $11.00 | $11.23 | 2 368 152 |
| 2020-11-05 | $10.75 | $11.25 | $10.18 | $11.13 | 2 255 851 |
| 2020-11-04 | $10.28 | $10.74 | $10.20 | $10.65 | 2 010 850 |
| 2020-11-03 | $10.22 | $10.51 | $10.02 | $10.36 | 2 266 334 |
| 2020-11-02 | $10.22 | $10.46 | $9.91 | $10.07 | 1 390 146 |
| 2020-10-30 | $10.15 | $10.63 | $9.86 | $10.08 | 2 265 537 |
| 2020-10-29 | $9.82 | $10.41 | $9.56 | $10.27 | 3 098 997 |
| 2020-10-28 | $10.05 | $10.23 | $9.72 | $9.80 | 2 206 130 |
| 2020-10-27 | $10.61 | $10.76 | $10.25 | $10.29 | 1 342 168 |
| 2020-10-26 | $10.78 | $10.92 | $10.44 | $10.64 | 1 338 306 |
