ALLSCRIPTS HEALTHCARE SOLUTNS Historical Stock Price

Below is the stock price history for Allscripts Healthcare Solutns MDRX. Data is recorded each day for the historical open, high, low, close and volume. The Allscripts Healthcare Solutns stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Allscripts Healthcare Solutns Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 16.18 16.21 16.02 16.08 118,318
2021-05-07 16.20 16.26 16.09 16.235 83,391
2021-05-06 15.69 15.835 15.52 15.83 103,946
2021-05-05 15.67 15.85 15.67 15.78 88,146
2021-05-04 15.57 15.77 15.545 15.76 95,475
2021-05-03 15.97 16.30 15.95 16.28 94,472
2021-04-30 15.56 15.61 15.43 15.565 100,058
2021-04-29 15.74 15.87 15.62 15.82 73,860
2021-04-28 15.725 15.84 15.69 15.82 82,909
2021-04-27 16.15 16.20 16.035 16.13 60,317
2021-04-26 16.21 16.29 16.15 16.16 72,479
2021-04-23 16.29 16.50 16.26 16.35 84,339
2021-04-22 16.10 16.26 16.05 16.20 157,625
2021-04-21 15.73 15.91 15.70 15.895 81,946
2021-04-20 15.60 15.75 15.585 15.63 115,928
2021-04-19 15.50 15.66 15.43 15.625 84,347
2021-04-16 15.67 15.78 15.65 15.74 52,445
2021-04-15 15.72 15.84 15.69 15.755 67,647
2021-04-14 15.68 15.74 15.58 15.66 86,460
2021-04-13 15.50 15.59 15.33 15.505 101,767
2021-04-12 15.60 15.64 15.50 15.56 90,375
2021-04-09 15.43 15.57 15.39 15.47 86,856
2021-04-08 15.24 15.44 15.24 15.375 86,143
2021-04-07 15.47 15.47 15.31 15.385 158,167
2021-04-06 15.57 15.58 15.39 15.40 83,161
2021-04-05 15.37 15.48 15.27 15.48 92,565
2021-04-02 15.34 15.34 15.34 15.34 137,142
2021-04-01 15.33 15.43 15.23 15.34 131,510
2021-03-31 15.19 15.21 15.035 15.035 106,881
2021-03-30 15.16 15.22 15.04 15.14 136,482

» More Allscripts Healthcare Solutns Stock Price History

To see other companies like Allscripts Healthcare Solutns (MDRX), view our stock market today for news, and other data.