NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.61
+0.100 (+1.33%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 MDRX stock ended at $7.61. This is 1.33% more than the trading day before Tuesday, 7th 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $10.40 | $10.45 | $10.19 | $10.21 | 1 501 042 |
| Dec 29, 2016 | $10.50 | $10.63 | $10.37 | $10.41 | 1 235 869 |
| Dec 28, 2016 | $10.60 | $10.64 | $10.43 | $10.49 | 924 829 |
| Dec 27, 2016 | $10.55 | $10.81 | $10.55 | $10.60 | 893 986 |
| Dec 23, 2016 | $10.56 | $10.64 | $10.50 | $10.54 | 1 904 919 |
| Dec 22, 2016 | $10.39 | $10.59 | $10.32 | $10.54 | 2 317 127 |
| Dec 21, 2016 | $10.28 | $10.45 | $10.24 | $10.36 | 1 621 839 |
| Dec 20, 2016 | $10.65 | $10.71 | $10.30 | $10.32 | 1 622 555 |
| Dec 19, 2016 | $10.66 | $10.77 | $10.56 | $10.63 | 1 348 942 |
| Dec 16, 2016 | $10.64 | $10.77 | $10.56 | $10.67 | 3 149 016 |
| Dec 15, 2016 | $10.66 | $10.81 | $10.52 | $10.63 | 2 140 754 |
| Dec 14, 2016 | $10.52 | $10.77 | $10.47 | $10.55 | 2 461 418 |
| Dec 13, 2016 | $10.65 | $10.85 | $10.23 | $10.50 | 4 690 298 |
| Dec 12, 2016 | $11.10 | $11.38 | $10.98 | $10.99 | 1 537 725 |
| Dec 09, 2016 | $10.93 | $11.14 | $10.91 | $11.11 | 1 362 486 |
| Dec 08, 2016 | $10.84 | $11.01 | $10.71 | $10.89 | 2 309 546 |
| Dec 07, 2016 | $10.60 | $10.84 | $10.45 | $10.80 | 2 140 706 |
| Dec 06, 2016 | $10.62 | $10.71 | $10.52 | $10.62 | 1 893 185 |
| Dec 05, 2016 | $10.59 | $10.86 | $10.49 | $10.65 | 3 052 790 |
| Dec 02, 2016 | $10.60 | $10.84 | $10.44 | $10.47 | 2 966 325 |
| Dec 01, 2016 | $10.98 | $11.08 | $10.67 | $10.73 | 2 151 783 |
| Nov 30, 2016 | $11.13 | $11.36 | $10.94 | $10.98 | 2 027 875 |
| Nov 29, 2016 | $11.29 | $11.37 | $10.95 | $10.95 | 4 433 175 |
| Nov 28, 2016 | $11.20 | $11.38 | $11.15 | $11.27 | 1 740 381 |
| Nov 25, 2016 | $11.16 | $11.20 | $11.11 | $11.19 | 785 719 |
