MDRX - Allscripts Healthcare Solutions, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 21, 201912.1112.1911.7911.9411.943,539,500
Feb 20, 201912.1012.1611.8412.1612.163,898,000
Feb 19, 201912.2012.4012.1212.1412.142,059,300
Feb 15, 201912.0212.3711.9812.2112.213,031,900
Feb 14, 201911.8512.0411.8212.0012.001,839,000
Feb 13, 201912.0112.0911.6211.9111.911,994,600
Feb 12, 201911.7612.0811.7212.0012.002,180,000
Feb 11, 201911.3911.8111.3911.6911.691,714,400
Feb 08, 201911.0511.3711.0211.3611.361,891,400
Feb 07, 201911.3811.4711.0411.1511.154,736,200
Feb 06, 201911.9312.0011.4611.4911.492,822,400
Feb 05, 201912.1512.4011.9411.9611.961,286,900
Feb 04, 201911.7212.1411.6712.1112.111,368,100
Feb 01, 201911.7211.8611.5911.7511.751,551,200
Jan 31, 201911.6811.9311.5911.7911.792,789,400
Jan 30, 201911.7511.7911.6211.6911.691,859,100
Jan 29, 201911.9712.0611.7211.7411.741,439,700
Jan 28, 201911.8812.0911.7811.9711.971,741,700
Jan 25, 201912.2112.3511.9912.0112.012,107,900
Jan 24, 201911.9012.2511.8712.1512.153,579,400
Jan 23, 201912.1012.1911.7911.8611.862,917,300
Jan 22, 201912.0912.2511.8512.0512.052,526,600
Jan 18, 201911.8712.2011.6612.1912.192,656,600
Jan 17, 201911.6211.7911.3611.6711.672,755,400
Jan 16, 201911.7911.9911.6111.6411.643,478,500
Jan 15, 201911.4911.9111.4211.8011.803,315,700
Jan 14, 201911.3011.7811.3011.4511.453,755,900
Jan 11, 201911.3411.6811.2011.4111.412,648,400
Jan 10, 201911.2611.5311.0711.3711.371,787,700
Jan 09, 201911.0511.5610.8811.2911.293,827,400
Jan 08, 201910.6111.1910.5811.0211.024,919,400
Jan 07, 201910.1010.529.9810.4510.452,583,700
Jan 04, 20199.7010.119.6710.1010.101,747,400
Jan 03, 20199.729.879.579.589.581,098,700
Jan 02, 20199.509.909.439.789.781,556,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...