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 |
| Sep 14, 2016 | $12.75 | $12.89 | $12.70 | $12.88 | 2 864 400 |
| Sep 13, 2016 | $12.61 | $12.80 | $12.49 | $12.76 | 2 631 200 |
| Sep 12, 2016 | $12.46 | $12.74 | $12.41 | $12.74 | 2 783 700 |
| Sep 09, 2016 | $12.77 | $12.84 | $12.46 | $12.55 | 2 524 600 |
| Sep 08, 2016 | $12.80 | $12.97 | $12.67 | $12.82 | 3 479 500 |
| Sep 07, 2016 | $12.93 | $13.16 | $12.90 | $13.14 | 2 441 000 |
| Sep 06, 2016 | $12.88 | $12.92 | $12.70 | $12.88 | 2 558 900 |
| Sep 02, 2016 | $12.92 | $13.05 | $12.74 | $12.88 | 1 268 600 |
| Sep 01, 2016 | $12.95 | $12.96 | $12.75 | $12.91 | 1 890 100 |
| Aug 31, 2016 | $12.92 | $12.95 | $12.76 | $12.91 | 1 377 900 |
| Aug 30, 2016 | $13.02 | $13.10 | $12.86 | $12.94 | 1 291 600 |
| Aug 29, 2016 | $12.79 | $13.13 | $12.74 | $13.03 | 2 775 000 |
| Aug 26, 2016 | $12.84 | $13.00 | $12.60 | $12.73 | 1 466 700 |
| Aug 25, 2016 | $12.93 | $13.08 | $12.82 | $12.86 | 2 009 500 |
| Aug 24, 2016 | $12.91 | $13.22 | $12.90 | $12.93 | 2 239 400 |
| Aug 23, 2016 | $13.07 | $13.26 | $12.84 | $12.90 | 4 615 000 |
| Aug 22, 2016 | $12.58 | $12.72 | $12.40 | $12.68 | 2 295 700 |
| Aug 19, 2016 | $12.70 | $12.91 | $12.40 | $12.63 | 2 952 700 |
| Aug 18, 2016 | $12.70 | $12.86 | $12.55 | $12.70 | 2 012 900 |
| Aug 17, 2016 | $12.98 | $13.14 | $12.71 | $12.72 | 1 318 100 |
| Aug 16, 2016 | $13.22 | $13.36 | $12.98 | $12.99 | 1 877 300 |
| Aug 15, 2016 | $13.23 | $13.40 | $13.10 | $13.27 | 1 809 800 |
| Aug 12, 2016 | $13.40 | $13.48 | $13.15 | $13.16 | 1 546 300 |
| Aug 11, 2016 | $13.66 | $13.70 | $13.36 | $13.43 | 2 104 400 |
| Aug 10, 2016 | $13.80 | $13.83 | $13.48 | $13.65 | 5 514 200 |
