Australia markets open in 9 hours 36 minutes

Veradigm Inc. (MDRX)

OTC Markets EXMKT - OTC Markets EXMKT Delayed price. Currency in USD
Add to watchlist
9.76-0.17 (-1.71%)
As of 03:57PM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 20249.709.769.709.769.763,575
06 Sept 20249.949.949.659.709.70562,700
05 Sept 20249.899.999.609.959.9557,500
04 Sept 20249.719.999.659.669.6627,800
03 Sept 20249.409.999.409.619.6148,800
30 Aug 20249.509.999.509.959.95111,500
29 Aug 20249.259.999.259.909.90309,500
28 Aug 20249.159.959.159.759.7529,900
27 Aug 20249.109.999.109.809.80360,400
26 Aug 20248.659.858.659.659.6542,900
23 Aug 20249.909.909.119.709.70113,300
22 Aug 20249.759.909.009.609.6064,700
21 Aug 20249.259.759.259.509.5044,500
20 Aug 20249.759.759.009.509.501,172,500
19 Aug 20249.609.999.459.519.51181,600
16 Aug 20249.559.709.559.609.605,900
15 Aug 20249.659.859.009.559.55389,900
14 Aug 20249.109.759.109.509.50107,400
13 Aug 20249.509.649.509.509.5037,700
12 Aug 20249.109.649.009.509.50786,000
09 Aug 20249.509.509.109.109.1056,500
08 Aug 20249.109.609.109.159.15169,200
07 Aug 20249.169.999.109.329.32113,500
06 Aug 20249.019.459.019.209.2042,400
05 Aug 20249.559.658.869.379.37207,200
02 Aug 20249.109.759.109.659.65755,900
01 Aug 20249.659.909.659.759.7541,700
31 July 202410.0010.009.659.659.65134,900
30 July 20249.999.999.659.659.6596,500
29 July 20249.999.999.659.659.6578,300
26 July 20249.659.709.659.709.7054,500
25 July 202410.0010.009.659.659.6550,100
24 July 20249.659.839.659.659.65243,600
23 July 20249.999.999.659.809.80563,500
22 July 20249.659.909.659.659.6524,500
19 July 20249.739.909.659.909.9028,900
18 July 20249.719.999.719.739.73105,900
17 July 20249.999.999.809.819.81254,000
16 July 20249.859.999.769.859.85426,700
15 July 20249.809.999.809.859.85252,400
12 July 20249.809.999.809.859.85143,400
11 July 20249.669.959.669.859.851,207,000
10 July 20249.659.989.659.989.98435,300
09 July 20249.559.809.559.659.651,260,300
08 July 20249.859.859.509.659.6580,700
05 July 202410.2010.209.509.509.5075,400
03 July 20249.639.759.509.509.504,900
02 July 20249.509.759.509.669.66147,400
01 July 20249.509.909.509.509.5018,700
28 June 20247.509.757.509.509.5045,600
27 June 20248.659.998.659.009.00216,200
26 June 20249.999.998.659.659.65160,100
25 June 20249.609.709.509.609.60553,300
24 June 20249.109.709.109.609.60388,800
21 June 202410.0010.009.509.509.5085,200
20 June 20249.009.879.009.509.5022,700
18 June 20248.659.758.659.609.601,974,900
17 June 20248.509.998.509.459.4516,300
14 June 20249.999.999.019.019.0141,500
13 June 20249.009.609.009.489.4896,400
12 June 202410.0010.009.209.509.50317,900
11 June 202410.0010.007.559.409.40224,100
10 June 20249.409.608.459.559.55340,400
07 June 20249.7010.007.559.459.45615,500
06 June 20249.709.709.509.509.50621,000
05 June 20249.509.609.509.559.55113,300
04 June 20249.709.709.509.639.63100,700
03 June 20249.759.757.509.609.60342,400
31 May 20249.999.999.509.509.50245,800
30 May 20249.4010.009.409.769.761,257,200
29 May 20248.019.588.019.509.501,519,800
28 May 20247.608.807.608.758.755,134,100
24 May 20247.507.907.507.557.55226,000
23 May 20248.008.007.557.777.77164,100
22 May 20247.808.007.507.607.601,222,600
21 May 20247.557.957.507.707.70497,900
20 May 20247.557.907.507.757.7528,900
17 May 20247.657.957.557.557.55114,100
16 May 20247.267.857.267.857.85169,600
15 May 20248.008.007.457.507.5084,400
14 May 20247.657.907.507.507.50605,200
13 May 20247.517.757.517.727.729,000
10 May 20247.507.907.507.797.79685,200
09 May 20247.608.007.607.757.75295,400
08 May 20247.608.007.267.617.61393,800
07 May 20247.708.007.507.517.51181,700
06 May 20247.757.957.707.707.7055,100
03 May 20247.808.007.267.707.70237,400
02 May 20247.808.157.707.807.80609,200
01 May 20247.998.257.787.827.82583,900
30 Apr 20247.988.257.757.997.99163,900
29 Apr 20247.758.107.757.987.9888,300
26 Apr 20247.898.007.897.967.96249,800
25 Apr 20247.608.267.607.957.9561,100
24 Apr 20248.008.257.518.038.03755,600
23 Apr 20247.708.007.657.957.95941,100
22 Apr 20247.627.907.417.687.68243,800
19 Apr 20247.508.387.507.607.60104,800
18 Apr 20247.507.707.477.557.55441,800
17 Apr 20247.907.907.457.557.55216,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...