Other OTC - Delayed Quote • USD
Veradigm Inc. (MDRX)
At close: April 26 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7.89 | 8.00 | 7.89 | 7.96 | 7.96 | 249,800 |
Apr 25, 2024 | 7.60 | 8.26 | 7.60 | 7.95 | 7.95 | 61,100 |
Apr 24, 2024 | 8.00 | 8.25 | 7.51 | 8.03 | 8.03 | 755,600 |
Apr 23, 2024 | 7.70 | 8.00 | 7.65 | 7.95 | 7.95 | 941,100 |
Apr 22, 2024 | 7.62 | 7.90 | 7.41 | 7.68 | 7.68 | 243,800 |
Apr 19, 2024 | 7.50 | 8.38 | 7.50 | 7.60 | 7.60 | 104,800 |
Apr 18, 2024 | 7.50 | 7.70 | 7.47 | 7.55 | 7.55 | 441,800 |
Apr 17, 2024 | 7.90 | 7.90 | 7.45 | 7.55 | 7.55 | 216,400 |
Apr 16, 2024 | 7.50 | 7.70 | 7.40 | 7.45 | 7.45 | 569,400 |
Apr 15, 2024 | 7.70 | 7.90 | 7.40 | 7.51 | 7.51 | 495,100 |
Apr 12, 2024 | 7.65 | 8.00 | 7.60 | 7.70 | 7.70 | 232,300 |
Apr 11, 2024 | 7.98 | 8.05 | 7.75 | 7.80 | 7.80 | 941,300 |
Apr 10, 2024 | 8.49 | 8.49 | 7.75 | 7.95 | 7.95 | 321,200 |
Apr 9, 2024 | 8.00 | 8.30 | 8.00 | 8.00 | 8.00 | 188,600 |
Apr 8, 2024 | 8.00 | 8.30 | 8.00 | 8.15 | 8.15 | 238,800 |
Apr 5, 2024 | 7.80 | 8.10 | 7.75 | 7.98 | 7.98 | 414,400 |
Apr 4, 2024 | 8.10 | 8.20 | 7.70 | 8.00 | 8.00 | 494,500 |
Apr 3, 2024 | 7.70 | 8.10 | 7.70 | 7.85 | 7.85 | 3,219,800 |
Apr 2, 2024 | 7.60 | 8.20 | 7.60 | 8.00 | 8.00 | 1,131,100 |
Apr 1, 2024 | 7.50 | 8.10 | 7.50 | 7.80 | 7.80 | 560,300 |
Mar 28, 2024 | 7.65 | 8.00 | 7.45 | 7.70 | 7.70 | 1,009,200 |
Mar 27, 2024 | 7.70 | 8.15 | 7.40 | 7.80 | 7.80 | 1,838,100 |
Mar 26, 2024 | 7.50 | 8.20 | 7.50 | 7.81 | 7.81 | 1,763,000 |
Mar 25, 2024 | 7.85 | 8.49 | 7.50 | 7.50 | 7.50 | 2,304,600 |
Mar 22, 2024 | 7.85 | 8.25 | 7.85 | 7.95 | 7.95 | 480,500 |
Mar 21, 2024 | 7.60 | 8.74 | 7.60 | 8.05 | 8.05 | 1,020,200 |
Mar 20, 2024 | 8.75 | 8.75 | 7.65 | 7.80 | 7.80 | 789,200 |
Mar 19, 2024 | 8.87 | 10.00 | 7.50 | 8.20 | 8.20 | 868,600 |
Mar 18, 2024 | 7.90 | 9.24 | 7.76 | 8.35 | 8.35 | 875,000 |
Mar 15, 2024 | 8.45 | 8.74 | 8.25 | 8.40 | 8.40 | 3,511,900 |
Mar 14, 2024 | 7.50 | 8.70 | 7.50 | 8.35 | 8.35 | 1,217,000 |
Mar 13, 2024 | 7.25 | 8.45 | 7.05 | 8.05 | 8.05 | 6,355,400 |
Mar 12, 2024 | 7.15 | 7.45 | 7.15 | 7.25 | 7.25 | 3,236,800 |
Mar 11, 2024 | 7.65 | 7.70 | 6.75 | 7.40 | 7.40 | 5,121,600 |
Mar 8, 2024 | 7.50 | 7.93 | 7.25 | 7.65 | 7.65 | 3,469,900 |
Mar 7, 2024 | 7.10 | 7.65 | 6.80 | 7.50 | 7.50 | 5,801,900 |
Mar 6, 2024 | 6.70 | 7.20 | 6.70 | 6.90 | 6.90 | 5,865,400 |
Mar 5, 2024 | 6.45 | 7.05 | 6.45 | 6.80 | 6.80 | 5,481,300 |
Mar 4, 2024 | 5.50 | 6.48 | 5.50 | 6.40 | 6.40 | 5,601,400 |
Mar 1, 2024 | 5.60 | 6.30 | 5.01 | 6.13 | 6.13 | 46,789,500 |
Feb 29, 2024 | 6.56 | 7.20 | 5.83 | 5.99 | 5.99 | 20,242,800 |
Feb 28, 2024 | 6.98 | 7.33 | 6.20 | 6.81 | 6.81 | 81,916,000 |
Feb 27, 2024 | 6.94 | 7.88 | 6.80 | 7.60 | 7.60 | 14,928,700 |
Feb 26, 2024 | 8.28 | 8.54 | 8.22 | 8.31 | 8.31 | 2,326,000 |
Feb 23, 2024 | 8.34 | 8.37 | 8.20 | 8.27 | 8.27 | 1,371,100 |
Feb 22, 2024 | 8.18 | 8.45 | 8.06 | 8.39 | 8.39 | 1,391,500 |
Feb 21, 2024 | 8.36 | 8.39 | 8.25 | 8.28 | 8.28 | 1,322,400 |
Feb 20, 2024 | 8.21 | 8.51 | 8.08 | 8.36 | 8.36 | 2,429,000 |
Feb 16, 2024 | 8.48 | 8.51 | 8.24 | 8.27 | 8.27 | 3,305,400 |
Feb 15, 2024 | 8.15 | 8.54 | 8.15 | 8.52 | 8.52 | 1,791,300 |
Feb 14, 2024 | 8.26 | 8.32 | 7.89 | 8.06 | 8.06 | 2,345,200 |
Feb 13, 2024 | 8.50 | 8.64 | 8.22 | 8.26 | 8.26 | 1,900,000 |
Feb 12, 2024 | 8.52 | 8.77 | 8.48 | 8.63 | 8.63 | 1,778,700 |
Feb 9, 2024 | 8.49 | 8.60 | 8.38 | 8.54 | 8.54 | 1,707,300 |
Feb 8, 2024 | 8.42 | 8.55 | 8.23 | 8.50 | 8.50 | 5,664,000 |
Feb 7, 2024 | 9.09 | 9.09 | 8.35 | 8.39 | 8.39 | 4,743,100 |
Feb 6, 2024 | 9.02 | 9.28 | 8.82 | 8.96 | 8.96 | 1,412,000 |
Feb 5, 2024 | 8.95 | 9.29 | 8.92 | 9.11 | 9.11 | 3,770,900 |
Feb 2, 2024 | 9.13 | 9.21 | 8.99 | 9.01 | 9.01 | 1,157,200 |
Feb 1, 2024 | 9.12 | 9.26 | 9.11 | 9.20 | 9.20 | 1,304,500 |
Jan 31, 2024 | 9.46 | 9.50 | 9.12 | 9.13 | 9.13 | 1,217,400 |
Jan 30, 2024 | 9.61 | 9.63 | 9.31 | 9.40 | 9.40 | 959,100 |
Jan 29, 2024 | 9.38 | 9.68 | 9.25 | 9.66 | 9.66 | 1,016,500 |
Jan 26, 2024 | 9.43 | 9.54 | 9.28 | 9.40 | 9.40 | 981,500 |
Jan 25, 2024 | 9.43 | 9.57 | 9.34 | 9.38 | 9.38 | 1,306,200 |
Jan 24, 2024 | 9.49 | 9.57 | 9.32 | 9.40 | 9.40 | 991,200 |
Jan 23, 2024 | 9.61 | 9.73 | 9.31 | 9.44 | 9.44 | 1,021,500 |
Jan 22, 2024 | 9.05 | 9.52 | 9.05 | 9.49 | 9.49 | 1,694,600 |
Jan 19, 2024 | 9.13 | 9.17 | 8.94 | 9.02 | 9.02 | 1,134,100 |
Jan 18, 2024 | 8.87 | 9.10 | 8.68 | 9.06 | 9.06 | 1,927,100 |
Jan 17, 2024 | 9.23 | 9.36 | 8.86 | 8.91 | 8.91 | 1,552,700 |
Jan 16, 2024 | 9.19 | 9.50 | 9.01 | 9.38 | 9.38 | 2,400,700 |
Jan 12, 2024 | 9.53 | 9.53 | 9.24 | 9.30 | 9.30 | 2,555,300 |
Jan 11, 2024 | 9.40 | 9.55 | 9.21 | 9.43 | 9.43 | 3,306,100 |
Jan 10, 2024 | 10.33 | 10.45 | 9.23 | 9.43 | 9.43 | 5,184,300 |
Jan 9, 2024 | 10.85 | 11.05 | 10.69 | 10.76 | 10.76 | 958,300 |
Jan 8, 2024 | 10.50 | 10.91 | 10.26 | 10.87 | 10.87 | 1,499,400 |
Jan 5, 2024 | 10.60 | 10.68 | 10.48 | 10.48 | 10.48 | 1,037,100 |
Jan 4, 2024 | 10.71 | 10.80 | 10.54 | 10.63 | 10.63 | 1,100,400 |
Jan 3, 2024 | 10.82 | 10.88 | 10.29 | 10.62 | 10.62 | 1,539,700 |
Jan 2, 2024 | 10.39 | 11.04 | 10.36 | 10.75 | 10.75 | 1,197,500 |
Dec 29, 2023 | 10.49 | 10.56 | 10.39 | 10.49 | 10.49 | 1,058,200 |
Dec 28, 2023 | 10.35 | 10.48 | 10.30 | 10.48 | 10.48 | 851,700 |
Dec 27, 2023 | 10.47 | 10.51 | 10.32 | 10.40 | 10.40 | 1,122,000 |
Dec 26, 2023 | 10.53 | 10.57 | 10.28 | 10.45 | 10.45 | 924,700 |
Dec 22, 2023 | 10.30 | 10.53 | 10.24 | 10.50 | 10.50 | 1,311,300 |
Dec 21, 2023 | 9.87 | 10.32 | 9.84 | 10.24 | 10.24 | 1,378,400 |
Dec 20, 2023 | 9.84 | 10.01 | 9.61 | 9.86 | 9.86 | 2,251,300 |
Dec 19, 2023 | 9.52 | 9.99 | 9.43 | 9.84 | 9.84 | 1,508,000 |
Dec 18, 2023 | 9.73 | 9.73 | 9.34 | 9.51 | 9.51 | 1,658,700 |
Dec 15, 2023 | 9.84 | 9.86 | 9.62 | 9.64 | 9.64 | 6,256,200 |
Dec 14, 2023 | 10.02 | 10.39 | 9.59 | 9.69 | 9.69 | 2,584,600 |
Dec 13, 2023 | 9.85 | 10.04 | 9.74 | 10.00 | 10.00 | 2,236,100 |
Dec 12, 2023 | 10.07 | 10.19 | 9.86 | 9.88 | 9.88 | 2,130,900 |
Dec 11, 2023 | 10.03 | 10.20 | 9.85 | 10.11 | 10.11 | 4,750,500 |
Dec 8, 2023 | 12.25 | 12.25 | 9.86 | 10.07 | 10.07 | 8,742,200 |
Dec 7, 2023 | 12.56 | 12.59 | 12.34 | 12.59 | 12.59 | 798,600 |
Dec 6, 2023 | 12.35 | 12.66 | 12.30 | 12.53 | 12.53 | 782,800 |
Dec 5, 2023 | 12.24 | 12.55 | 12.15 | 12.22 | 12.22 | 747,600 |
Dec 4, 2023 | 12.11 | 12.36 | 12.00 | 12.24 | 12.24 | 920,200 |
Dec 1, 2023 | 11.50 | 12.16 | 11.42 | 12.13 | 12.13 | 1,657,700 |
Nov 30, 2023 | 11.70 | 11.84 | 11.42 | 11.48 | 11.48 | 1,040,400 |
Nov 29, 2023 | 12.08 | 12.25 | 11.64 | 11.70 | 11.70 | 1,091,000 |
Nov 28, 2023 | 12.00 | 12.24 | 11.81 | 11.96 | 11.96 | 894,600 |
Nov 27, 2023 | 12.36 | 12.55 | 12.04 | 12.05 | 12.05 | 1,173,800 |
Nov 24, 2023 | 12.26 | 12.51 | 12.21 | 12.48 | 12.48 | 275,800 |
Nov 22, 2023 | 12.21 | 12.45 | 12.11 | 12.24 | 12.24 | 749,100 |
Nov 21, 2023 | 12.51 | 12.54 | 12.09 | 12.12 | 12.12 | 1,148,600 |
Nov 20, 2023 | 12.69 | 12.79 | 12.47 | 12.50 | 12.50 | 642,600 |
Nov 17, 2023 | 12.83 | 12.83 | 12.58 | 12.75 | 12.75 | 869,500 |
Nov 16, 2023 | 12.65 | 12.86 | 12.58 | 12.64 | 12.64 | 844,300 |
Nov 15, 2023 | 12.93 | 13.15 | 12.63 | 12.65 | 12.65 | 1,500,400 |
Nov 14, 2023 | 13.17 | 13.22 | 12.80 | 12.94 | 12.94 | 977,800 |
Nov 13, 2023 | 12.84 | 12.99 | 12.71 | 12.89 | 12.89 | 485,700 |
Nov 10, 2023 | 12.75 | 12.97 | 12.65 | 12.91 | 12.91 | 740,200 |
Nov 9, 2023 | 12.63 | 12.75 | 12.46 | 12.66 | 12.66 | 954,500 |
Nov 8, 2023 | 12.94 | 12.94 | 12.50 | 12.61 | 12.61 | 636,500 |
Nov 7, 2023 | 13.12 | 13.17 | 12.74 | 12.81 | 12.81 | 608,300 |
Nov 6, 2023 | 13.51 | 13.51 | 13.11 | 13.20 | 13.20 | 751,500 |
Nov 3, 2023 | 13.31 | 13.62 | 13.30 | 13.54 | 13.54 | 831,800 |
Nov 2, 2023 | 13.48 | 13.52 | 13.00 | 13.07 | 13.07 | 753,200 |
Nov 1, 2023 | 13.05 | 13.36 | 12.99 | 13.33 | 13.33 | 636,800 |
Oct 31, 2023 | 13.06 | 13.29 | 12.99 | 13.19 | 13.19 | 696,900 |
Oct 30, 2023 | 12.66 | 13.03 | 12.59 | 12.99 | 12.99 | 604,900 |
Oct 27, 2023 | 12.98 | 12.98 | 12.53 | 12.59 | 12.59 | 916,800 |
Oct 26, 2023 | 12.99 | 13.26 | 12.74 | 12.93 | 12.93 | 767,300 |
Oct 25, 2023 | 13.20 | 13.40 | 12.84 | 13.02 | 13.02 | 681,800 |
Oct 24, 2023 | 13.31 | 13.46 | 13.08 | 13.34 | 13.34 | 693,400 |
Oct 23, 2023 | 13.39 | 13.61 | 13.24 | 13.32 | 13.32 | 1,382,900 |
Oct 20, 2023 | 13.49 | 13.69 | 13.16 | 13.39 | 13.39 | 1,321,900 |
Oct 19, 2023 | 13.29 | 13.57 | 12.97 | 13.47 | 13.47 | 1,014,200 |
Oct 18, 2023 | 13.34 | 13.45 | 13.17 | 13.30 | 13.30 | 785,000 |
Oct 17, 2023 | 13.40 | 13.65 | 13.39 | 13.50 | 13.50 | 672,200 |
Oct 16, 2023 | 13.65 | 13.67 | 13.44 | 13.50 | 13.50 | 670,500 |
Oct 13, 2023 | 13.61 | 13.61 | 13.34 | 13.51 | 13.51 | 772,600 |
Oct 12, 2023 | 13.84 | 13.84 | 13.40 | 13.56 | 13.56 | 1,288,600 |
Oct 11, 2023 | 13.87 | 14.09 | 13.66 | 13.87 | 13.87 | 766,300 |
Oct 10, 2023 | 13.68 | 14.08 | 13.68 | 13.88 | 13.88 | 1,230,500 |
Oct 9, 2023 | 13.73 | 13.96 | 13.56 | 13.89 | 13.89 | 1,356,900 |
Oct 6, 2023 | 13.67 | 14.00 | 13.64 | 13.80 | 13.80 | 955,400 |
Oct 5, 2023 | 13.52 | 13.78 | 13.48 | 13.77 | 13.77 | 729,500 |
Oct 4, 2023 | 13.31 | 13.77 | 13.30 | 13.57 | 13.57 | 936,400 |
Oct 3, 2023 | 13.18 | 13.36 | 13.05 | 13.28 | 13.28 | 495,600 |
Oct 2, 2023 | 13.13 | 13.36 | 12.84 | 13.24 | 13.24 | 858,600 |
Sep 29, 2023 | 13.39 | 13.39 | 13.07 | 13.14 | 13.14 | 1,166,300 |
Sep 28, 2023 | 13.06 | 13.43 | 13.06 | 13.38 | 13.38 | 871,800 |
Sep 27, 2023 | 12.72 | 13.33 | 12.72 | 13.02 | 13.02 | 1,087,800 |
Sep 26, 2023 | 12.53 | 12.74 | 12.50 | 12.70 | 12.70 | 674,600 |
Sep 25, 2023 | 12.46 | 12.67 | 12.44 | 12.58 | 12.58 | 717,200 |
Sep 22, 2023 | 12.56 | 12.66 | 12.43 | 12.62 | 12.62 | 682,200 |
Sep 21, 2023 | 12.57 | 12.77 | 12.35 | 12.57 | 12.57 | 550,000 |
Sep 20, 2023 | 13.01 | 13.19 | 12.68 | 12.68 | 12.68 | 1,035,400 |
Sep 19, 2023 | 13.06 | 13.21 | 12.70 | 12.96 | 12.96 | 1,313,600 |
Sep 18, 2023 | 12.13 | 13.36 | 11.82 | 13.07 | 13.07 | 1,688,400 |
Sep 15, 2023 | 12.49 | 12.61 | 12.12 | 12.21 | 12.21 | 2,591,500 |
Sep 14, 2023 | 12.57 | 12.79 | 12.39 | 12.47 | 12.47 | 816,100 |
Sep 13, 2023 | 12.64 | 12.69 | 12.41 | 12.43 | 12.43 | 1,035,400 |
Sep 12, 2023 | 12.81 | 12.94 | 12.61 | 12.63 | 12.63 | 1,071,900 |
Sep 11, 2023 | 12.21 | 12.82 | 12.16 | 12.79 | 12.79 | 2,096,700 |
Sep 8, 2023 | 12.72 | 12.72 | 12.06 | 12.19 | 12.19 | 938,000 |
Sep 7, 2023 | 13.18 | 13.18 | 12.62 | 12.74 | 12.74 | 770,800 |
Sep 6, 2023 | 13.29 | 13.44 | 13.09 | 13.15 | 13.15 | 686,700 |
Sep 5, 2023 | 13.48 | 13.49 | 12.65 | 13.21 | 13.21 | 770,800 |
Sep 1, 2023 | 13.48 | 13.72 | 13.46 | 13.52 | 13.52 | 603,600 |
Aug 31, 2023 | 13.58 | 13.69 | 13.36 | 13.38 | 13.38 | 618,100 |
Aug 30, 2023 | 13.54 | 13.70 | 13.43 | 13.58 | 13.58 | 626,200 |
Aug 29, 2023 | 13.50 | 13.69 | 13.42 | 13.47 | 13.47 | 585,100 |
Aug 28, 2023 | 13.51 | 13.72 | 13.48 | 13.49 | 13.49 | 550,500 |
Aug 25, 2023 | 13.43 | 13.83 | 13.25 | 13.42 | 13.42 | 1,236,100 |
Aug 24, 2023 | 13.12 | 13.80 | 12.97 | 13.39 | 13.39 | 866,400 |
Aug 23, 2023 | 12.88 | 13.22 | 12.78 | 13.20 | 13.20 | 698,900 |
Aug 22, 2023 | 12.87 | 13.11 | 12.80 | 12.89 | 12.89 | 540,200 |
Aug 21, 2023 | 13.14 | 13.14 | 12.79 | 12.86 | 12.86 | 734,500 |
Aug 18, 2023 | 13.04 | 13.27 | 13.04 | 13.10 | 13.10 | 579,600 |
Aug 17, 2023 | 13.34 | 13.58 | 13.02 | 13.14 | 13.14 | 856,700 |
Aug 16, 2023 | 13.54 | 13.73 | 13.33 | 13.34 | 13.34 | 622,800 |
Aug 15, 2023 | 13.50 | 13.66 | 13.42 | 13.62 | 13.62 | 457,400 |
Aug 14, 2023 | 13.74 | 13.87 | 13.59 | 13.60 | 13.60 | 676,700 |
Aug 11, 2023 | 13.34 | 13.80 | 13.22 | 13.76 | 13.76 | 688,400 |
Aug 10, 2023 | 13.67 | 13.73 | 13.34 | 13.47 | 13.47 | 465,300 |
Aug 9, 2023 | 13.63 | 13.68 | 13.47 | 13.63 | 13.63 | 629,700 |
Aug 8, 2023 | 13.59 | 13.75 | 13.48 | 13.66 | 13.66 | 714,600 |
Aug 7, 2023 | 13.41 | 13.81 | 13.41 | 13.73 | 13.73 | 546,400 |
Aug 4, 2023 | 13.36 | 13.62 | 13.36 | 13.50 | 13.50 | 721,400 |
Aug 3, 2023 | 13.28 | 13.38 | 13.10 | 13.37 | 13.37 | 647,400 |
Aug 2, 2023 | 13.30 | 13.47 | 13.22 | 13.30 | 13.30 | 701,200 |
Aug 1, 2023 | 13.52 | 13.52 | 13.19 | 13.38 | 13.38 | 517,800 |
Jul 31, 2023 | 13.56 | 13.61 | 13.44 | 13.52 | 13.52 | 730,400 |
Jul 28, 2023 | 13.38 | 13.58 | 13.21 | 13.55 | 13.55 | 563,300 |
Jul 27, 2023 | 13.44 | 13.63 | 13.22 | 13.29 | 13.29 | 613,900 |
Jul 26, 2023 | 13.15 | 13.45 | 13.15 | 13.35 | 13.35 | 658,600 |
Jul 25, 2023 | 13.24 | 13.35 | 13.10 | 13.15 | 13.15 | 674,200 |
Jul 24, 2023 | 13.35 | 13.46 | 13.24 | 13.33 | 13.33 | 702,100 |
Jul 21, 2023 | 13.41 | 13.56 | 13.26 | 13.40 | 13.40 | 769,600 |
Jul 20, 2023 | 13.40 | 13.49 | 13.24 | 13.34 | 13.34 | 630,300 |
Jul 19, 2023 | 13.29 | 13.45 | 13.29 | 13.32 | 13.32 | 883,000 |
Jul 18, 2023 | 13.08 | 13.37 | 12.96 | 13.24 | 13.24 | 413,300 |
Jul 17, 2023 | 13.04 | 13.16 | 12.88 | 13.08 | 13.08 | 615,800 |
Jul 14, 2023 | 13.03 | 13.09 | 12.75 | 13.04 | 13.04 | 491,100 |
Jul 13, 2023 | 12.87 | 13.11 | 12.76 | 13.01 | 13.01 | 728,100 |
Jul 12, 2023 | 13.05 | 13.15 | 12.83 | 12.85 | 12.85 | 551,400 |
Jul 11, 2023 | 12.83 | 13.02 | 12.61 | 12.96 | 12.96 | 478,300 |
Jul 10, 2023 | 12.61 | 12.93 | 12.55 | 12.82 | 12.82 | 978,800 |
Jul 7, 2023 | 12.64 | 12.80 | 12.55 | 12.61 | 12.61 | 662,700 |
Jul 6, 2023 | 12.23 | 12.78 | 12.22 | 12.59 | 12.59 | 1,304,300 |
Jul 5, 2023 | 12.55 | 12.93 | 12.49 | 12.70 | 12.70 | 1,506,400 |
Jul 3, 2023 | 12.60 | 12.73 | 12.46 | 12.65 | 12.65 | 932,600 |
Jun 30, 2023 | 12.47 | 12.78 | 12.28 | 12.60 | 12.60 | 1,545,500 |
Jun 29, 2023 | 12.02 | 12.67 | 12.02 | 12.41 | 12.41 | 1,378,600 |
Jun 28, 2023 | 11.83 | 12.01 | 11.69 | 12.00 | 12.00 | 977,900 |
Jun 27, 2023 | 11.57 | 11.88 | 11.50 | 11.84 | 11.84 | 1,323,700 |
Jun 26, 2023 | 11.38 | 11.67 | 11.38 | 11.62 | 11.62 | 772,000 |
Jun 23, 2023 | 11.57 | 11.71 | 11.30 | 11.36 | 11.36 | 1,191,700 |
Jun 22, 2023 | 11.70 | 11.83 | 11.42 | 11.73 | 11.73 | 767,400 |
Jun 21, 2023 | 11.62 | 11.78 | 11.40 | 11.69 | 11.69 | 894,500 |
Jun 20, 2023 | 11.58 | 11.69 | 11.40 | 11.65 | 11.65 | 1,302,800 |
Jun 16, 2023 | 11.58 | 11.63 | 11.45 | 11.63 | 11.63 | 2,241,500 |
Jun 15, 2023 | 11.46 | 11.62 | 11.43 | 11.55 | 11.55 | 950,800 |
Jun 14, 2023 | 11.99 | 12.00 | 11.46 | 11.49 | 11.49 | 1,087,000 |
Jun 13, 2023 | 12.00 | 12.24 | 11.97 | 12.02 | 12.02 | 1,927,000 |
Jun 12, 2023 | 11.75 | 12.20 | 11.67 | 12.05 | 12.05 | 902,400 |
Jun 9, 2023 | 11.86 | 12.02 | 11.68 | 11.74 | 11.74 | 929,200 |
Jun 8, 2023 | 12.27 | 12.27 | 11.83 | 11.88 | 11.88 | 777,400 |
Jun 7, 2023 | 12.02 | 12.31 | 12.02 | 12.25 | 12.25 | 1,177,100 |
Jun 6, 2023 | 11.68 | 12.17 | 11.67 | 11.95 | 11.95 | 1,503,300 |
Jun 5, 2023 | 12.24 | 12.26 | 11.62 | 11.65 | 11.65 | 1,138,600 |
Jun 2, 2023 | 12.00 | 12.31 | 12.00 | 12.30 | 12.30 | 646,300 |
Jun 1, 2023 | 11.80 | 11.99 | 11.69 | 11.89 | 11.89 | 859,500 |
May 31, 2023 | 11.97 | 12.20 | 11.73 | 11.78 | 11.78 | 1,236,500 |
May 30, 2023 | 11.87 | 12.04 | 11.81 | 11.97 | 11.97 | 1,399,900 |
May 26, 2023 | 11.86 | 12.06 | 11.64 | 11.90 | 11.90 | 565,200 |
May 25, 2023 | 12.07 | 12.07 | 11.64 | 11.89 | 11.89 | 677,100 |
May 24, 2023 | 12.19 | 12.27 | 12.03 | 12.16 | 12.16 | 674,700 |
May 23, 2023 | 12.16 | 12.67 | 12.10 | 12.27 | 12.27 | 1,499,100 |
May 22, 2023 | 12.10 | 12.31 | 11.82 | 12.22 | 12.22 | 790,700 |
May 19, 2023 | 12.16 | 12.34 | 12.06 | 12.10 | 12.10 | 1,214,400 |
May 18, 2023 | 11.95 | 12.01 | 11.82 | 11.91 | 11.91 | 2,156,900 |
May 17, 2023 | 11.88 | 12.02 | 11.69 | 11.96 | 11.96 | 1,358,800 |
May 16, 2023 | 11.91 | 12.05 | 11.66 | 11.81 | 11.81 | 864,700 |
May 15, 2023 | 11.84 | 12.02 | 11.78 | 11.98 | 11.98 | 951,900 |
May 12, 2023 | 11.90 | 12.00 | 11.57 | 11.77 | 11.77 | 1,111,500 |
May 11, 2023 | 11.86 | 12.51 | 11.67 | 11.88 | 11.88 | 670,700 |
May 10, 2023 | 11.94 | 12.26 | 11.80 | 11.90 | 11.90 | 898,200 |
May 9, 2023 | 12.04 | 12.07 | 11.80 | 11.90 | 11.90 | 647,200 |
May 8, 2023 | 12.26 | 12.26 | 12.02 | 12.04 | 12.04 | 566,600 |
May 5, 2023 | 12.17 | 12.32 | 12.15 | 12.28 | 12.28 | 667,800 |
May 4, 2023 | 11.83 | 12.10 | 11.61 | 11.99 | 11.99 | 944,400 |
May 3, 2023 | 12.23 | 12.36 | 11.84 | 11.85 | 11.85 | 949,300 |
May 2, 2023 | 12.47 | 12.47 | 12.06 | 12.15 | 12.15 | 1,146,100 |
May 1, 2023 | 12.48 | 12.61 | 12.37 | 12.53 | 12.53 | 934,400 |
Apr 28, 2023 | 12.39 | 12.64 | 12.39 | 12.49 | 12.49 | 730,600 |
Apr 27, 2023 | 12.39 | 12.64 | 12.27 | 12.39 | 12.39 | 689,600 |
Related Tickers
HCAT Health Catalyst, Inc.
6.03
+7.68%
HSTM HealthStream, Inc.
25.61
-1.20%
BTSG BrightSpring Health Services, Inc.
10.58
+1.63%
RCM R1 RCM Inc.
11.90
+0.68%
KOVO.V Kovo HealthTech Corporation
0.0350
0.00%
EVH Evolent Health, Inc.
27.65
-2.37%
CCLDO CareCloud, Inc.
6.77
+5.67%
NRC National Research Corporation
33.81
+0.65%
TBRG TruBridge, Inc.
8.04
+2.42%
COP.DE CompuGroup Medical SE & Co. KGaA
28.50
+2.30%