U.S. Markets close in 6 hrs 24 mins

athenahealth, Inc. (ATHN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
141.95-0.08 (-0.06%)
As of 9:33AM EDT. Market open.
People also watch
MDRXCERNMDSOQSIICPSI
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 2017143.00143.00141.66141.95141.952,080
Jun 27, 2017144.01146.15141.54142.03142.03530,100
Jun 26, 2017145.88146.60143.80145.25145.25517,800
Jun 23, 2017148.06148.69144.57145.54145.54619,700
Jun 22, 2017147.38149.55147.34148.51148.51658,300
Jun 21, 2017145.11146.90144.90146.23146.23347,800
Jun 20, 2017145.82146.32144.37144.58144.58354,100
Jun 19, 2017146.68146.68144.69145.86145.86711,300
Jun 16, 2017141.01146.75141.01145.36145.36765,600
Jun 15, 2017142.27143.19141.37141.62141.62771,000
Jun 14, 2017141.46143.25141.46142.76142.76273,800
Jun 13, 2017138.07142.73138.07141.35141.35411,900
Jun 12, 2017137.58141.00137.58139.94139.94390,800
Jun 09, 2017140.73141.70137.47138.89138.89469,300
Jun 08, 2017139.30141.38138.16141.02141.02268,100
Jun 07, 2017138.77139.97136.27139.08139.08616,800
Jun 06, 2017137.75139.32137.38137.81137.81379,200
Jun 05, 2017138.75140.00137.97138.55138.55344,200
Jun 02, 2017139.25139.40137.61138.21138.21539,500
Jun 01, 2017134.66140.00133.86139.06139.06404,100
May 31, 2017136.17136.17133.35133.98133.98394,800
May 30, 2017134.15136.28134.04135.42135.42596,200
May 26, 2017133.45134.59132.60134.09134.09366,900
May 25, 2017137.21137.21133.23133.34133.34481,900
May 24, 2017131.75138.42131.68135.74135.74962,000
May 23, 2017133.67133.74131.85132.06132.06477,900
May 22, 2017131.13134.99130.62133.72133.721,037,200
May 19, 2017132.24132.88130.01130.41130.411,068,400
May 18, 2017125.85131.25122.50130.07130.074,657,400
May 17, 2017108.35109.03106.22106.28106.28649,600
May 16, 2017112.62112.79109.71109.75109.75992,300
May 15, 2017109.48112.10109.26111.96111.96780,500
May 12, 2017108.05109.31106.59109.13109.13661,900
May 11, 2017108.66109.87108.24108.79108.79400,100
May 10, 2017107.73109.07106.51108.96108.961,203,500
May 09, 2017106.65108.38106.11107.93107.93664,900
May 08, 2017104.00106.68102.63106.37106.37640,800
May 05, 2017101.15104.08100.99104.02104.02521,200
May 04, 2017102.01102.31100.24100.99100.99424,800
May 03, 2017100.61102.5099.97102.01102.01656,700
May 02, 201798.53100.9197.54100.63100.63767,200
May 01, 201798.0199.7095.0198.2898.281,844,000
Apr 28, 2017100.71102.5696.1298.0198.016,782,700
Apr 27, 2017119.21124.22119.13121.45121.45902,000
Apr 26, 2017119.25121.94119.25119.85119.85301,700
Apr 25, 2017119.55120.66117.43119.63119.63494,700
Apr 24, 2017118.50119.25117.28118.91118.91402,200
Apr 21, 2017117.93118.42116.38117.22117.22500,900
Apr 20, 2017114.97118.21114.44118.11118.11404,200
Apr 19, 2017112.85116.31112.76115.02115.02386,000
Apr 18, 2017110.71112.47110.43112.31112.31316,900
Apr 17, 2017109.78111.03108.36111.02111.02319,100
Apr 13, 2017110.85112.22109.48110.17110.17256,200
Apr 12, 2017114.64114.86110.47110.91110.91375,700
Apr 11, 2017114.57115.20113.20114.93114.93152,900
Apr 10, 2017113.52115.17113.52114.33114.33238,100
Apr 07, 2017114.52114.59111.96113.45113.45286,300
Apr 06, 2017113.13114.81112.52114.60114.60243,500
Apr 05, 2017113.47114.40112.98113.28113.28254,100
Apr 04, 2017113.25113.25111.90112.61112.61467,300
Apr 03, 2017112.93113.25111.97113.11113.11510,500
Mar 31, 2017112.50113.42112.21112.69112.69222,900
Mar 30, 2017111.37112.57110.11112.42112.42243,000
Mar 29, 2017112.02112.02110.51111.27111.27226,800
Mar 28, 2017111.35112.11110.34111.77111.77191,000
Mar 27, 2017108.13111.38107.00111.16111.16642,600
Mar 24, 2017108.03109.43107.56108.60108.60686,400
Mar 23, 2017109.37109.81108.04108.24108.24318,400
Mar 22, 2017111.67112.44108.96109.22109.22537,500
Mar 21, 2017114.58115.04111.66111.76111.76423,800
Mar 20, 2017114.91116.37113.30114.18114.18426,300
Mar 17, 2017115.00115.99114.21115.01115.01512,000
Mar 16, 2017116.75116.75115.42115.57115.57333,700
Mar 15, 2017113.37117.41113.15116.82116.82253,000
Mar 14, 2017113.90113.90112.86113.24113.24182,200
Mar 13, 2017114.72115.20113.26113.77113.77227,800
Mar 10, 2017114.95115.17113.89115.09115.09197,700
Mar 09, 2017112.26114.84111.50114.75114.75351,500
Mar 08, 2017114.50115.76112.47112.88112.88375,500
Mar 07, 2017116.50117.75114.75115.01115.01462,100
Mar 06, 2017116.51116.92114.61116.76116.76230,900
Mar 03, 2017116.74118.03115.70117.73117.73543,300
Mar 02, 2017117.23118.77116.59117.84117.84262,400
Mar 01, 2017118.90118.93116.22117.22117.22370,900
Feb 28, 2017117.75119.03115.59117.93117.93338,200
Feb 27, 2017115.11117.89114.55117.71117.71267,800
Feb 24, 2017115.15116.38114.26114.70114.70265,300
Feb 23, 2017116.35116.82115.00115.96115.96197,900
Feb 22, 2017118.67118.85115.60116.32116.32329,200
Feb 21, 2017118.43119.49116.92118.42118.42440,000
Feb 17, 2017116.62119.39116.22118.96118.96558,200
Feb 16, 2017116.99117.43116.01116.94116.94257,400
Feb 15, 2017114.75116.96114.23116.82116.82272,800
Feb 14, 2017113.79114.99113.00114.83114.83262,200
Feb 13, 2017114.93115.58113.60113.79113.79423,700
Feb 10, 2017115.46115.46113.20113.88113.88453,200
Feb 09, 2017113.86116.50113.29116.40116.40428,700
Feb 08, 2017111.42113.65110.87113.61113.61450,900
Feb 07, 2017111.44111.73109.79111.22111.22615,900
Feb 06, 2017109.20111.81108.28110.61110.61925,100
*Close price adjusted for dividends and splits.
Loading more data...