NASDAQ:MDRX
Allscripts Healthcare Solutions Stock Price (Quote)
$7.95
-0.0800 (-1.00%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.40 | $8.49 | Thursday, 25th Apr 2024 MDRX stock ended at $7.95. This is 1.00% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 8.68% from a day low at $7.60 to a day high of $8.26. |
| 90 days | $5.01 | $10.00 | |
| 52 weeks | $5.01 | $14.09 |
| Date | Open | High | Low | Close | Volume |
| Jul 11, 2023 | $12.83 | $13.02 | $12.61 | $12.96 | 471 648 |
| Jul 10, 2023 | $12.61 | $12.93 | $12.55 | $12.82 | 899 684 |
| Jul 07, 2023 | $12.64 | $12.80 | $12.55 | $12.61 | 644 017 |
| Jul 06, 2023 | $12.23 | $12.78 | $12.23 | $12.59 | 1 284 149 |
| Jul 05, 2023 | $12.55 | $12.93 | $12.49 | $12.70 | 1 506 351 |
| Jul 03, 2023 | $12.60 | $12.73 | $12.52 | $12.65 | 745 736 |
| Jun 30, 2023 | $12.47 | $12.78 | $12.28 | $12.60 | 1 306 203 |
| Jun 29, 2023 | $12.02 | $12.67 | $12.02 | $12.41 | 1 358 548 |
| Jun 28, 2023 | $11.83 | $12.01 | $11.70 | $12.00 | 715 202 |
| Jun 27, 2023 | $11.57 | $11.88 | $11.50 | $11.84 | 1 056 004 |
| Jun 26, 2023 | $11.38 | $11.67 | $11.38 | $11.62 | 743 766 |
| Jun 23, 2023 | $11.57 | $11.71 | $11.30 | $11.36 | 1 160 586 |
| Jun 22, 2023 | $11.70 | $11.83 | $11.42 | $11.73 | 767 448 |
| Jun 21, 2023 | $11.62 | $11.78 | $11.40 | $11.69 | 843 547 |
| Jun 20, 2023 | $11.58 | $11.68 | $11.40 | $11.65 | 1 173 970 |
| Jun 16, 2023 | $11.58 | $11.63 | $11.45 | $11.63 | 2 020 372 |
| Jun 15, 2023 | $11.46 | $11.62 | $11.43 | $11.55 | 896 629 |
| Jun 14, 2023 | $11.99 | $12.00 | $11.46 | $11.49 | 1 031 279 |
| Jun 13, 2023 | $12.00 | $12.23 | $11.98 | $12.02 | 1 882 619 |
| Jun 12, 2023 | $11.75 | $12.20 | $11.68 | $12.05 | 881 970 |
| Jun 09, 2023 | $11.86 | $12.02 | $11.68 | $11.74 | 852 714 |
| Jun 08, 2023 | $12.27 | $12.17 | $11.83 | $11.88 | 753 023 |
| Jun 07, 2023 | $12.02 | $12.31 | $12.02 | $12.25 | 923 429 |
| Jun 06, 2023 | $11.68 | $12.17 | $11.67 | $11.95 | 956 942 |
| Jun 05, 2023 | $12.24 | $12.24 | $11.62 | $11.65 | 1 108 396 |
