U.S. Markets closed

athenahealth, Inc. (ATHN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
124.38-2.61 (-2.06%)
At close: 4:00PM EDT

125.02 +0.64 (0.51%)
After hours: 4:05PM EDT

People also watch
MDRXCERNMDSOQSIICPSI
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2017126.37127.90123.76124.38124.38485,094
Sep 18, 2017129.19129.95126.65126.99126.99372,500
Sep 15, 2017130.38131.65128.60128.94128.94399,300
Sep 14, 2017129.60131.45128.92130.89130.89312,100
Sep 13, 2017131.80132.57130.39130.98130.98255,800
Sep 12, 2017131.24134.56131.03132.40132.40543,500
Sep 11, 2017133.87135.88130.24131.31131.31876,000
Sep 08, 2017131.74132.91129.03132.59132.59999,700
Sep 07, 2017139.66140.22131.89131.95131.95613,200
Sep 06, 2017139.78141.00138.32139.67139.67248,900
Sep 05, 2017140.28143.07139.12139.29139.29272,600
Sep 01, 2017140.95142.19139.31141.12141.12254,300
Aug 31, 2017141.23142.48139.57140.93140.93415,400
Aug 30, 2017137.90141.43137.25140.35140.35572,200
Aug 29, 2017137.70138.44136.35138.05138.05312,800
Aug 28, 2017139.83140.94138.27138.68138.68746,500
Aug 25, 2017139.14140.41138.55139.55139.55165,500
Aug 24, 2017139.20140.86138.30139.04139.04256,700
Aug 23, 2017140.78141.45139.13139.13139.13217,400
Aug 22, 2017140.00141.97139.25141.48141.48278,900
Aug 21, 2017140.81141.92138.52139.28139.28256,400
Aug 18, 2017140.89142.25140.01141.34141.34393,900
Aug 17, 2017143.71144.85140.73140.92140.92279,300
Aug 16, 2017143.33144.27142.18144.18144.18193,200
Aug 15, 2017142.88143.03142.18142.51142.51229,700
Aug 14, 2017141.20142.81140.87142.57142.57549,300
Aug 11, 2017139.16141.65138.74140.37140.37245,800
Aug 10, 2017140.45141.67139.06139.16139.16276,700
Aug 09, 2017141.32142.00139.75141.09141.09404,300
Aug 08, 2017142.60144.97141.35142.01142.01169,000
Aug 07, 2017141.42143.71140.35142.53142.53264,800
Aug 04, 2017142.30143.47141.03141.45141.45549,100
Aug 03, 2017145.04145.04141.39141.68141.68608,900
Aug 02, 2017146.83146.83143.89145.40145.40640,400
Aug 01, 2017140.01147.51140.01146.01146.011,024,300
Jul 31, 2017139.48139.51136.00138.32138.32968,500
Jul 28, 2017140.57142.63138.02139.93139.931,057,700
Jul 27, 2017142.75145.22139.59140.97140.97879,600
Jul 26, 2017152.00152.00145.31145.75145.75832,400
Jul 25, 2017155.87156.84151.80152.42152.42703,800
Jul 24, 2017153.53156.86152.51154.83154.83615,300
Jul 21, 2017154.00158.66151.11155.93155.932,286,400
Jul 20, 2017143.45144.76141.84143.80143.802,805,300
Jul 19, 2017143.71145.31142.51143.38143.38315,600
Jul 18, 2017141.13144.15141.13143.19143.19465,600
Jul 17, 2017143.13144.32141.14141.97141.97888,900
Jul 14, 2017140.26144.12140.00142.67142.67452,600
Jul 13, 2017140.21140.95138.25139.62139.62259,600
Jul 12, 2017138.68140.93138.61140.36140.36395,100
Jul 11, 2017137.78138.15135.71137.79137.79305,100
Jul 10, 2017136.94138.45135.72137.46137.46428,600
Jul 07, 2017137.70137.91134.50137.45137.45646,400
Jul 06, 2017139.13140.57137.32138.22138.22592,800
Jul 05, 2017140.67141.93139.38140.24140.24439,600
Jul 03, 2017140.81141.57138.32140.07140.07175,900
Jun 30, 2017142.21142.32137.08140.55140.55512,500
Jun 29, 2017143.01143.79139.20141.62141.62381,900
Jun 28, 2017143.00143.94141.64142.93142.93629,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...