MDRX - Allscripts Healthcare Solutions, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201910.9211.1810.8811.1411.14941,976
Oct 21, 201911.0311.0810.9010.9210.921,166,500
Oct 18, 201911.0311.0410.7310.8610.861,005,500
Oct 17, 201910.8811.1110.7711.0711.071,270,800
Oct 16, 201910.5010.8510.4810.8110.812,180,500
Oct 15, 201910.4010.5910.2210.5210.521,413,100
Oct 14, 201910.5510.5510.2610.3810.381,249,900
Oct 11, 201910.8210.9710.5710.5910.591,603,900
Oct 10, 201910.5410.6710.4110.6210.62954,400
Oct 09, 201910.2710.6010.2210.5210.521,347,100
Oct 08, 201910.4710.5110.1410.1510.151,292,200
Oct 07, 201910.4510.6810.3810.5710.571,141,600
Oct 04, 201910.4110.5010.2010.4710.471,184,900
Oct 03, 201910.2710.439.9710.4110.411,705,100
Oct 02, 201910.4910.5110.1410.3110.311,492,000
Oct 01, 201911.0311.1610.5610.5810.581,294,500
Sep 30, 201910.6711.0010.5910.9810.981,888,100
Sep 27, 201910.8210.9210.6310.6410.641,860,100
Sep 26, 201910.8310.8710.5410.7610.761,527,200
Sep 25, 201910.8210.9710.6710.8910.891,543,100
Sep 24, 201911.0811.1410.7510.8410.841,820,500
Sep 23, 201910.8411.1510.8311.0911.091,619,100
Sep 20, 201910.4010.9510.3310.9010.902,813,200
Sep 19, 201910.4110.5310.3110.3910.391,713,900
Sep 18, 201910.5710.7110.2910.3710.371,852,700
Sep 17, 201910.5910.6710.4110.5110.511,358,700
Sep 16, 201910.3810.7110.3510.6110.612,439,600
Sep 13, 201910.4710.5910.3610.4410.441,583,700
Sep 12, 201910.3610.5010.1410.3810.382,182,900
Sep 11, 20199.9610.419.7710.4010.401,890,800
Sep 10, 20199.479.939.449.939.931,783,100
Sep 09, 20199.259.489.209.469.462,239,800
Sep 06, 20199.219.319.189.209.201,209,300
Sep 05, 20199.119.239.049.199.191,351,100
Sep 04, 20199.029.158.908.998.991,334,700
Sep 03, 20198.979.188.909.019.012,164,700
Aug 30, 20199.249.249.019.089.08817,200
Aug 29, 20199.139.239.039.189.18570,100
Aug 28, 20198.999.188.949.049.04742,500
Aug 27, 20199.489.488.938.998.991,548,900
Aug 26, 20199.399.489.239.399.391,113,000
Aug 23, 20199.559.679.229.279.271,363,800
Aug 22, 20199.529.629.399.549.541,249,000
Aug 21, 20199.239.509.139.449.441,301,100
Aug 20, 20199.109.259.049.169.161,911,200
Aug 19, 20199.149.279.059.099.091,622,300
Aug 16, 20198.849.038.809.009.001,518,400
Aug 15, 20199.019.078.758.768.761,959,400
Aug 14, 20199.139.408.929.009.001,912,500
Aug 13, 20199.539.729.239.289.282,035,200
Aug 12, 20199.709.809.509.649.642,172,100
Aug 09, 20199.4210.199.379.739.733,965,800
Aug 08, 20199.6310.199.6210.1610.163,537,400
Aug 07, 20199.599.699.489.579.571,822,000
Aug 06, 20199.779.849.569.719.711,533,100
Aug 05, 20199.839.889.529.709.702,607,400
Aug 02, 201910.2210.369.829.999.992,076,800
Aug 01, 201910.3410.5310.1110.2710.272,712,500
Jul 31, 201910.5710.7010.1810.3010.302,614,300
Jul 30, 201910.3110.5610.2510.5410.542,114,700
Jul 29, 201910.5310.6010.3510.4010.401,041,700
Jul 26, 201910.5510.6310.4510.5410.541,444,800
Jul 25, 201910.7710.8710.2310.5010.501,828,500
Jul 24, 201910.6010.8210.5410.8010.803,489,300
Jul 23, 201910.7010.8310.5410.6210.621,654,800
Jul 22, 201911.0211.0210.6510.6810.683,061,300
Jul 19, 201911.2011.2410.9410.9510.951,538,200
Jul 18, 201910.7011.2810.6511.2411.24950,400
Jul 17, 201911.2211.2810.9011.1611.161,910,800
Jul 16, 201911.4711.5411.1811.1911.192,974,600
Jul 15, 201911.5711.5711.3811.4411.441,401,700
Jul 12, 201911.5711.6111.3911.5311.53982,800
Jul 11, 201911.8611.8711.5711.6211.621,254,000
Jul 10, 201911.8311.8311.7111.7611.76852,200
Jul 09, 201911.5811.7211.5611.7111.711,159,300
Jul 08, 201911.5211.6911.4411.6511.651,499,500
Jul 05, 201911.4411.5811.3611.5711.571,044,800
Jul 03, 201911.6411.6711.5011.5511.551,115,100
Jul 02, 201911.6311.6911.4511.5711.571,164,400
Jul 01, 201911.7912.0211.5211.6611.661,480,300
Jun 28, 201911.4811.6711.4811.6311.632,553,900
Jun 27, 201911.2611.4611.1911.4511.451,294,400
Jun 26, 201911.2311.2911.0611.1811.181,316,200
Jun 25, 201911.2711.4211.1211.1911.191,904,600
Jun 24, 201911.3311.3911.1211.2411.242,077,100
Jun 21, 201911.1611.3610.9611.3211.323,434,300
Jun 20, 201911.0211.5211.0011.2011.203,240,300
Jun 19, 201910.2210.6810.2010.6610.661,844,100
Jun 18, 201910.3210.3610.0310.2210.221,282,200
Jun 17, 201910.2910.3810.1710.3010.30876,800
Jun 14, 201910.3810.4210.2510.2610.261,080,900
Jun 13, 201910.4410.4610.3110.4010.401,136,700
Jun 12, 201910.4210.4210.1910.3710.371,108,300
Jun 11, 201910.4310.5310.2810.4710.471,547,800
Jun 10, 201910.3810.4510.2310.3810.381,150,500
Jun 07, 201910.3510.4310.2610.3410.34711,600
Jun 06, 201910.3510.4710.2210.2610.261,567,000
Jun 05, 201910.4110.4910.1910.3810.381,476,200
Jun 04, 201910.0610.3810.0610.3710.371,753,400
Jun 03, 20199.7410.189.6810.0010.002,815,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...