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 | $7.26 | $8.49 | 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 | $5.01 | $10.00 | |
| 52 weeks | $5.01 | $14.09 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $13.16 | $13.25 | $12.88 | $12.89 | 1 630 600 |
| Oct 18, 2016 | $13.17 | $13.25 | $13.11 | $13.24 | 1 393 000 |
| Oct 17, 2016 | $13.08 | $13.11 | $12.90 | $13.01 | 1 987 300 |
| Oct 14, 2016 | $13.06 | $13.18 | $12.99 | $13.04 | 2 101 400 |
| Oct 13, 2016 | $12.95 | $13.10 | $12.88 | $13.02 | 1 537 900 |
| Oct 12, 2016 | $12.86 | $13.04 | $12.80 | $13.00 | 1 849 600 |
| Oct 11, 2016 | $13.28 | $13.28 | $12.71 | $12.89 | 2 883 300 |
| Oct 10, 2016 | $13.17 | $13.51 | $13.17 | $13.38 | 1 232 900 |
| Oct 07, 2016 | $13.06 | $13.21 | $13.00 | $13.09 | 1 856 600 |
| Oct 06, 2016 | $13.11 | $13.20 | $12.92 | $13.00 | 2 020 900 |
| Oct 05, 2016 | $13.05 | $13.25 | $13.03 | $13.04 | 2 492 400 |
| Oct 04, 2016 | $13.15 | $13.20 | $12.97 | $13.05 | 1 428 000 |
| Oct 03, 2016 | $13.14 | $13.17 | $13.00 | $13.12 | 1 156 100 |
| Sep 30, 2016 | $13.03 | $13.23 | $12.91 | $13.17 | 1 589 900 |
| Sep 29, 2016 | $13.20 | $13.24 | $12.87 | $12.91 | 2 304 400 |
| Sep 28, 2016 | $13.13 | $13.27 | $12.98 | $13.17 | 1 450 100 |
| Sep 27, 2016 | $12.97 | $13.12 | $12.93 | $13.07 | 1 968 200 |
| Sep 26, 2016 | $13.15 | $13.15 | $13.00 | $13.07 | 1 866 700 |
| Sep 23, 2016 | $13.31 | $13.35 | $13.20 | $13.25 | 1 636 700 |
| Sep 22, 2016 | $13.21 | $13.39 | $13.14 | $13.37 | 1 708 700 |
| Sep 21, 2016 | $13.02 | $13.11 | $12.89 | $13.08 | 1 455 900 |
| Sep 20, 2016 | $13.09 | $13.12 | $12.98 | $13.01 | 1 947 600 |
| Sep 19, 2016 | $13.04 | $13.25 | $12.97 | $13.02 | 2 664 000 |
| Sep 16, 2016 | $13.00 | $13.12 | $12.96 | $13.03 | 2 575 900 |
| Sep 15, 2016 | $12.85 | $13.21 | $12.74 | $13.11 | 2 947 900 |
