NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.70
-0.1000 (-1.28%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.26 | $8.49 | Friday, 3rd May 2024 MDRX stock ended at $7.70. This is 1.28% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.19% from a day low at $7.26 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 |
| Jul 24, 2020 | $7.04 | $7.19 | $6.92 | $7.03 | 1 139 507 |
| Jul 23, 2020 | $6.96 | $7.18 | $6.81 | $7.11 | 1 192 509 |
| Jul 22, 2020 | $6.70 | $7.08 | $6.69 | $6.98 | 1 099 400 |
| Jul 21, 2020 | $6.70 | $6.96 | $6.48 | $6.65 | 2 406 700 |
| Jul 20, 2020 | $7.20 | $7.27 | $7.06 | $7.22 | 1 236 500 |
| Jul 17, 2020 | $7.16 | $7.34 | $7.11 | $7.21 | 876 800 |
| Jul 16, 2020 | $7.19 | $7.26 | $7.01 | $7.17 | 949 200 |
| Jul 15, 2020 | $6.89 | $7.28 | $6.74 | $7.24 | 1 634 200 |
| Jul 14, 2020 | $6.56 | $6.75 | $6.46 | $6.66 | 1 523 000 |
| Jul 13, 2020 | $6.68 | $6.78 | $6.50 | $6.59 | 849 800 |
| Jul 10, 2020 | $6.39 | $6.64 | $6.36 | $6.60 | 933 700 |
| Jul 09, 2020 | $6.55 | $6.58 | $6.33 | $6.43 | 882 700 |
| Jul 08, 2020 | $6.54 | $6.69 | $6.35 | $6.61 | 962 800 |
| Jul 07, 2020 | $6.77 | $6.91 | $6.53 | $6.58 | 857 200 |
| Jul 06, 2020 | $6.80 | $6.89 | $6.74 | $6.86 | 947 800 |
| Jul 02, 2020 | $6.73 | $6.80 | $6.58 | $6.64 | 726 744 |
| Jul 01, 2020 | $6.75 | $6.89 | $6.58 | $6.60 | 1 262 027 |
| Jun 30, 2020 | $6.46 | $6.79 | $6.46 | $6.77 | 1 082 756 |
| Jun 29, 2020 | $6.33 | $6.65 | $6.26 | $6.53 | 1 145 323 |
| Jun 26, 2020 | $6.54 | $6.60 | $6.20 | $6.22 | 2 124 853 |
| Jun 25, 2020 | $6.49 | $6.75 | $6.41 | $6.57 | 2 367 917 |
| Jun 24, 2020 | $6.99 | $7.05 | $6.57 | $6.59 | 1 832 799 |
| Jun 23, 2020 | $7.21 | $7.23 | $7.01 | $7.14 | 1 543 467 |
| Jun 22, 2020 | $7.02 | $7.21 | $6.76 | $7.08 | 2 322 107 |
| Jun 19, 2020 | $6.99 | $7.39 | $6.89 | $7.12 | 31 192 525 |
