Dow Down0.25% Nasdaq Down0.26%

athenahealth, Inc. (ATHN)

-NasdaqGS
144.14 1.07(0.75%) Aug 28, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 16, 200739.0539.7038.6039.0194,90039.01
Oct 15, 200738.5239.9538.5239.23180,90039.23
Oct 12, 200739.2339.5038.5038.50138,10038.50
Oct 11, 200740.5040.5038.0038.27333,20038.27
Oct 10, 200738.2239.7538.1939.75315,10039.75
Oct 9, 200738.8538.8837.6837.99282,10037.99
Oct 8, 200740.9042.5038.2638.92916,00038.92
Oct 5, 200738.0040.9937.5139.27758,00039.27
Oct 4, 200736.7738.9935.6036.301,704,70036.30
Oct 3, 200732.8934.6832.3134.07353,70034.07
Oct 2, 200731.9033.3931.9032.79252,60032.79
Oct 1, 200733.7734.2532.0032.10237,40032.10
Sep 28, 200734.9734.9733.5633.91258,00033.91
Sep 27, 200734.8634.8633.6234.66155,30034.66
Sep 26, 200735.0035.9733.4134.80570,70034.80
Sep 25, 200732.9135.5031.5034.39515,10034.39
Sep 24, 200735.7835.7832.1034.25933,90034.25
Sep 21, 200737.8838.4033.7535.502,967,80035.50
Sep 20, 200730.0038.7426.6335.509,296,40035.50
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.