NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.98
+0.0200 (+0.251%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.40 | $8.49 | Monday, 29th Apr 2024 MDRX stock ended at $7.98. This is 0.251% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 4.52% from a day low at $7.75 to a day high of $8.10. |
| 90 days | $5.01 | $10.00 | |
| 52 weeks | $5.01 | $14.09 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $13.92 | $13.92 | $13.42 | $13.50 | 2 764 100 |
| Jan 29, 2016 | $13.55 | $13.80 | $13.41 | $13.78 | 2 323 700 |
| Jan 28, 2016 | $14.16 | $14.30 | $13.44 | $13.52 | 2 079 100 |
| Jan 27, 2016 | $14.20 | $14.52 | $13.99 | $14.04 | 2 276 500 |
| Jan 26, 2016 | $14.24 | $14.52 | $14.09 | $14.28 | 3 704 500 |
| Jan 25, 2016 | $14.53 | $14.53 | $14.16 | $14.17 | 4 503 800 |
| Jan 22, 2016 | $14.33 | $14.61 | $14.06 | $14.60 | 3 999 100 |
| Jan 21, 2016 | $14.24 | $14.25 | $13.87 | $14.12 | 4 128 200 |
| Jan 20, 2016 | $14.05 | $14.28 | $13.47 | $14.22 | 2 935 300 |
| Jan 19, 2016 | $14.69 | $14.69 | $13.91 | $14.25 | 4 661 100 |
| Jan 15, 2016 | $14.29 | $14.64 | $13.99 | $14.28 | 4 297 900 |
| Jan 14, 2016 | $14.35 | $14.69 | $14.15 | $14.65 | 2 785 300 |
| Jan 13, 2016 | $14.29 | $14.77 | $14.16 | $14.29 | 3 826 000 |
| Jan 12, 2016 | $13.95 | $14.52 | $13.78 | $14.27 | 3 936 900 |
| Jan 11, 2016 | $14.29 | $14.32 | $13.40 | $13.50 | 3 079 500 |
| Jan 08, 2016 | $14.18 | $14.49 | $13.98 | $14.00 | 3 437 700 |
| Jan 07, 2016 | $14.48 | $14.65 | $14.00 | $14.10 | 5 286 700 |
| Jan 06, 2016 | $14.28 | $14.62 | $14.25 | $14.40 | 5 677 700 |
| Jan 05, 2016 | $14.45 | $14.78 | $14.41 | $14.51 | 1 923 800 |
