NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$8.03
+0.0800 (+1.01%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.40 | $8.49 | Wednesday, 24th Apr 2024 MDRX stock ended at $8.03. This is 1.01% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 9.85% from a day low at $7.51 to a day high of $8.25. |
| 90 days | $5.01 | $10.00 | |
| 52 weeks | $5.01 | $14.09 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $12.08 | $12.25 | $11.64 | $11.70 | 950 669 |
| Nov 28, 2023 | $12.00 | $12.24 | $11.81 | $11.96 | 868 258 |
| Nov 27, 2023 | $12.36 | $12.55 | $12.04 | $12.05 | 924 018 |
| Nov 24, 2023 | $12.26 | $12.51 | $12.21 | $12.48 | 273 105 |
| Nov 22, 2023 | $12.21 | $12.45 | $12.11 | $12.24 | 738 413 |
| Nov 21, 2023 | $12.51 | $12.53 | $12.09 | $12.12 | 1 135 869 |
| Nov 20, 2023 | $12.69 | $12.79 | $12.47 | $12.50 | 602 307 |
| Nov 17, 2023 | $12.83 | $12.83 | $12.58 | $12.75 | 782 094 |
| Nov 16, 2023 | $12.65 | $12.85 | $12.58 | $12.64 | 834 814 |
| Nov 15, 2023 | $12.93 | $13.15 | $12.63 | $12.65 | 1 379 666 |
| Nov 14, 2023 | $13.17 | $13.22 | $12.80 | $12.94 | 856 713 |
| Nov 13, 2023 | $12.84 | $12.99 | $12.71 | $12.89 | 342 996 |
| Nov 10, 2023 | $12.75 | $12.97 | $12.65 | $12.91 | 678 255 |
| Nov 09, 2023 | $12.63 | $12.75 | $12.46 | $12.66 | 785 970 |
| Nov 08, 2023 | $12.94 | $12.94 | $12.50 | $12.61 | 612 494 |
| Nov 07, 2023 | $13.12 | $13.15 | $12.74 | $12.81 | 586 587 |
| Nov 06, 2023 | $13.51 | $13.51 | $13.11 | $13.20 | 715 753 |
| Nov 03, 2023 | $13.31 | $13.62 | $13.30 | $13.54 | 696 942 |
| Nov 02, 2023 | $13.48 | $13.52 | $13.00 | $13.07 | 733 869 |
| Nov 01, 2023 | $13.05 | $13.36 | $12.99 | $13.33 | 620 126 |
| Oct 31, 2023 | $13.06 | $13.29 | $12.99 | $13.19 | 672 427 |
| Oct 30, 2023 | $12.66 | $13.03 | $12.59 | $12.99 | 588 222 |
| Oct 27, 2023 | $12.98 | $12.98 | $12.53 | $12.59 | 803 431 |
| Oct 26, 2023 | $12.99 | $13.26 | $12.74 | $12.93 | 734 020 |
| Oct 25, 2023 | $13.20 | $13.40 | $12.84 | $13.02 | 644 489 |
