Dow Up0.11% Nasdaq Up0.50%

athenahealth, Inc. (ATHN)

-NasdaqGS
144.44 Up 0.30(0.21%) 4:00PM EDT
|After Hours : 144.46 Up 0.02 (0.01%) 4:44PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 26, 200740.0440.9539.3040.60453,60040.60
Oct 25, 200739.2539.4038.0839.00120,40039.00
Oct 24, 200739.5539.5537.9539.1197,70039.11
Oct 23, 200738.0039.5037.9539.23255,80039.23
Oct 22, 200736.4538.1035.7537.84181,20037.84
Oct 19, 200738.2138.5035.5537.75527,20037.75
Oct 18, 200738.3539.2038.3538.6548,80038.65
Oct 17, 200739.1039.5837.8139.30132,90039.30
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.