NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.60
+0.0500 (+0.662%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.40 | $8.75 | Friday, 19th Apr 2024 MDRX stock ended at $7.60. This is 0.662% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 11.73% from a day low at $7.50 to a day high of $8.38. |
| 90 days | $5.01 | $10.00 | |
| 52 weeks | $5.01 | $14.09 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $13.63 | $13.68 | $13.47 | $13.63 | 414 079 |
| 2023-08-08 | $13.59 | $13.74 | $13.49 | $13.66 | 699 061 |
| 2023-08-07 | $13.41 | $13.81 | $13.41 | $13.73 | 535 099 |
| 2023-08-04 | $13.36 | $13.62 | $13.36 | $13.50 | 700 872 |
| 2023-08-03 | $13.28 | $13.38 | $13.10 | $13.37 | 565 658 |
| 2023-08-02 | $13.30 | $13.46 | $13.22 | $13.30 | 634 963 |
| 2023-08-01 | $13.52 | $13.52 | $13.19 | $13.38 | 500 841 |
| 2023-07-31 | $13.56 | $13.61 | $13.44 | $13.52 | 642 437 |
| 2023-07-28 | $13.38 | $13.58 | $13.21 | $13.55 | 518 554 |
| 2023-07-27 | $13.44 | $13.63 | $13.22 | $13.29 | 561 835 |
| 2023-07-26 | $13.15 | $13.45 | $13.15 | $13.35 | 640 382 |
| 2023-07-25 | $13.24 | $13.35 | $13.10 | $13.15 | 645 894 |
| 2023-07-24 | $13.35 | $13.46 | $13.27 | $13.33 | 650 358 |
| 2023-07-21 | $13.41 | $13.56 | $13.26 | $13.40 | 752 376 |
| 2023-07-20 | $13.40 | $13.49 | $13.24 | $13.34 | 608 191 |
| 2023-07-19 | $13.29 | $13.45 | $13.29 | $13.32 | 854 020 |
| 2023-07-18 | $13.08 | $13.37 | $12.96 | $13.24 | 383 218 |
| 2023-07-17 | $13.04 | $13.16 | $12.88 | $13.08 | 591 989 |
| 2023-07-14 | $13.03 | $13.09 | $12.75 | $13.04 | 471 942 |
| 2023-07-13 | $12.87 | $13.11 | $12.76 | $13.01 | 702 083 |
| 2023-07-12 | $13.05 | $13.14 | $12.84 | $12.85 | 519 256 |
| 2023-07-11 | $12.83 | $13.02 | $12.61 | $12.96 | 471 648 |
| 2023-07-10 | $12.61 | $12.93 | $12.55 | $12.82 | 899 684 |
| 2023-07-07 | $12.64 | $12.80 | $12.55 | $12.61 | 644 017 |
| 2023-07-06 | $12.23 | $12.78 | $12.23 | $12.59 | 1 284 149 |
