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 |
| Nov 23, 2016 | $11.13 | $11.20 | $11.07 | $11.16 | 1 459 501 |
| Nov 22, 2016 | $10.92 | $11.13 | $10.81 | $11.10 | 2 207 080 |
| Nov 21, 2016 | $10.87 | $10.99 | $10.81 | $10.89 | 1 871 404 |
| Nov 18, 2016 | $10.99 | $11.37 | $10.84 | $10.85 | 2 269 226 |
| Nov 17, 2016 | $10.76 | $10.91 | $10.68 | $10.89 | 2 523 068 |
| Nov 16, 2016 | $10.49 | $10.78 | $10.49 | $10.73 | 2 415 102 |
| Nov 15, 2016 | $10.48 | $10.60 | $10.33 | $10.55 | 2 694 578 |
| Nov 14, 2016 | $10.35 | $10.54 | $10.30 | $10.45 | 3 749 525 |
| Nov 11, 2016 | $10.00 | $10.28 | $9.96 | $10.25 | 4 614 554 |
| Nov 10, 2016 | $10.33 | $10.50 | $9.99 | $10.00 | 4 891 707 |
| Nov 09, 2016 | $10.00 | $10.36 | $9.80 | $10.25 | 4 771 278 |
| Nov 08, 2016 | $10.42 | $10.51 | $10.30 | $10.42 | 3 082 197 |
| Nov 07, 2016 | $10.35 | $10.54 | $10.11 | $10.45 | 4 030 500 |
| Nov 04, 2016 | $10.75 | $11.30 | $10.11 | $10.22 | 9 744 500 |
| Nov 03, 2016 | $11.84 | $11.92 | $11.55 | $11.58 | 2 380 500 |
| Nov 02, 2016 | $11.71 | $11.85 | $11.59 | $11.78 | 1 880 100 |
| Nov 01, 2016 | $12.06 | $12.10 | $11.69 | $11.77 | 2 747 700 |
| Oct 31, 2016 | $12.07 | $12.07 | $11.93 | $12.01 | 1 495 700 |
| Oct 28, 2016 | $11.92 | $12.19 | $11.78 | $12.03 | 1 938 900 |
| Oct 27, 2016 | $12.27 | $12.43 | $11.94 | $11.94 | 1 956 100 |
| Oct 26, 2016 | $12.33 | $12.37 | $12.15 | $12.26 | 909 000 |
| Oct 25, 2016 | $12.60 | $12.63 | $12.31 | $12.34 | 1 228 500 |
| Oct 24, 2016 | $12.60 | $12.71 | $12.53 | $12.56 | 1 302 300 |
| Oct 21, 2016 | $12.76 | $12.77 | $12.27 | $12.48 | 3 384 800 |
| Oct 20, 2016 | $12.86 | $12.95 | $12.69 | $12.84 | 1 301 600 |
