MDRX - Allscripts Healthcare Solutions, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 31, 20199.9510.019.729.739.731,814,500
May 30, 201910.2110.3410.0010.1010.101,049,400
May 29, 201910.1410.229.9610.1710.171,823,500
May 28, 201910.2110.3310.0810.2210.221,478,200
May 24, 201910.1310.2810.0610.1910.191,567,200
May 23, 201910.3210.349.9810.0410.041,684,500
May 22, 201910.5110.5910.4110.4410.44894,600
May 21, 201910.4510.6610.4110.5310.532,045,200
May 20, 201910.3010.5510.2210.4010.401,163,200
May 17, 201910.2310.5410.2210.3910.392,047,900
May 16, 201910.2710.4410.2110.3410.342,194,200
May 15, 20199.9810.309.8310.2810.282,246,400
May 14, 20199.8710.159.8610.0910.09960,100
May 13, 201910.0610.069.799.849.841,672,100
May 10, 201910.2710.399.9510.2810.281,961,300
May 09, 201910.2310.3910.0410.3110.311,121,300
May 08, 201910.1010.3910.0710.3210.321,258,500
May 07, 201910.5010.6610.0710.1610.162,266,400
May 06, 201910.2710.7810.1510.7310.733,128,800
May 03, 201910.2410.7710.0110.4310.433,127,600
May 02, 20199.699.999.669.949.942,319,300
May 01, 20199.919.949.709.719.711,461,600
Apr 30, 20199.869.999.719.879.871,582,800
Apr 29, 20199.819.989.579.879.87834,100
Apr 26, 20199.619.829.519.809.801,106,600
Apr 25, 20199.679.729.579.619.61904,800
Apr 24, 20199.679.749.589.699.691,038,700
Apr 23, 20199.379.759.379.659.651,136,500
Apr 22, 20199.439.539.309.369.361,123,000
Apr 18, 20199.379.459.209.449.441,403,000
Apr 17, 20199.749.779.189.369.362,622,400
Apr 16, 20199.749.789.599.719.711,620,300
Apr 15, 20199.599.819.519.689.681,323,000
Apr 12, 20199.689.759.569.579.571,408,700
Apr 11, 20199.949.949.489.599.592,823,400
Apr 10, 20199.739.969.639.939.931,361,000
Apr 09, 20199.609.789.509.729.722,503,100
Apr 08, 20199.649.699.549.609.60905,600
Apr 05, 20199.629.729.609.679.67941,600
Apr 04, 20199.489.659.379.599.591,023,800
Apr 03, 20199.609.669.409.469.461,651,800
Apr 02, 20199.509.579.439.509.501,967,400
Apr 01, 20199.629.709.479.519.511,367,300
Mar 29, 20199.729.809.539.549.542,018,400
Mar 28, 20199.719.799.599.659.651,014,700
Mar 27, 20199.839.919.599.709.701,194,100
Mar 26, 20199.9910.079.779.839.831,399,700
Mar 25, 20199.9210.049.799.919.911,708,900
Mar 22, 201910.4710.559.909.909.903,080,600
Mar 21, 201910.3110.6110.2610.5410.541,808,500
Mar 20, 201910.4310.5710.2610.3810.381,121,600
Mar 19, 201910.5110.5410.4110.4610.461,104,800
Mar 18, 201910.6510.7410.3610.4510.451,499,000
Mar 15, 201910.4510.7010.4310.6310.633,812,600
Mar 14, 201910.5710.6010.4210.4510.452,331,200
Mar 13, 201910.4210.6910.3610.5610.562,551,500
Mar 12, 201910.3010.4810.2910.3910.391,899,400
Mar 11, 201910.2610.4010.2410.3010.302,115,500
Mar 08, 201910.1210.3210.1010.2510.251,551,300
Mar 07, 201910.2610.3210.1410.2010.202,035,000
Mar 06, 201910.4810.5010.2510.2810.283,239,800
Mar 05, 201910.6610.6910.3710.5110.513,675,100
Mar 04, 201910.7910.8810.5510.6710.672,835,900
Mar 01, 201910.7711.0910.5010.7810.783,525,800
Feb 28, 201910.8010.8310.6710.7210.722,907,600
Feb 27, 201910.5711.0710.5410.8210.823,598,800
Feb 26, 201910.8710.9610.5810.6310.634,403,100
Feb 25, 201910.6911.1510.6610.9010.903,477,600
Feb 22, 201910.3110.7310.0710.6010.608,370,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...