Australia markets open in 45 minutes

Veradigm Inc. (MDRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.34-0.57 (-3.18%)
At close: 04:00PM EST
17.34 0.00 (0.00%)
After hours: 04:35PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202317.4517.5917.0917.3417.341,021,992
31 Jan 202317.5817.9217.5817.9117.91948,200
30 Jan 202317.6217.8117.5117.5917.59639,300
27 Jan 202318.0318.1317.7417.7517.75721,600
26 Jan 202318.1018.2417.8118.0718.07882,800
25 Jan 202317.8918.2217.7218.0318.032,162,100
24 Jan 202318.3918.4317.7718.0318.031,145,200
23 Jan 202318.4318.8118.2418.4518.45789,800
20 Jan 202318.5818.5918.2718.5018.50692,200
19 Jan 202318.3318.5518.2718.3818.381,044,000
18 Jan 202319.0619.1018.4418.4518.45945,900
17 Jan 202319.2319.3618.9919.0619.06633,500
13 Jan 202319.7719.7719.1919.2219.221,222,400
12 Jan 202318.8019.6118.8019.5919.591,753,700
11 Jan 202318.8219.1417.9018.7018.704,118,300
10 Jan 202317.9818.0117.7017.8117.81914,600
09 Jan 202317.6318.1517.4817.9017.901,318,100
06 Jan 202317.1417.6317.0317.6017.601,162,800
05 Jan 202317.3117.3516.9817.0517.051,166,900
04 Jan 202317.3817.5717.1817.5117.511,068,900
03 Jan 202317.6917.8317.1417.2217.221,183,600
30 Dec 202217.7517.8617.4717.6417.64889,000
29 Dec 202217.7517.9317.6217.8817.88590,100
28 Dec 202218.0218.1117.6817.6817.68490,300
27 Dec 202217.9118.0417.6617.9617.96787,000
23 Dec 202217.9918.1017.8517.8617.86428,100
22 Dec 202217.9117.9917.7817.9817.98575,700
21 Dec 202217.8618.1117.7918.0518.05692,100
20 Dec 202217.8218.0417.6717.7217.72801,500
19 Dec 202217.8518.1717.6817.8317.83962,100
16 Dec 202217.8518.0217.5017.7817.785,185,700
15 Dec 202218.2618.3118.0218.1318.131,430,800
14 Dec 202218.6118.8418.2818.4218.421,362,800
13 Dec 202218.7518.9218.4218.7018.702,137,900
12 Dec 202218.5318.5318.2418.3218.321,564,800
09 Dec 202218.7518.7918.5318.5418.541,054,700
08 Dec 202218.3018.8018.3018.7518.751,260,800
07 Dec 202218.9319.1118.3118.3318.332,014,800
06 Dec 202218.6418.8618.1718.5018.50870,700
05 Dec 202218.9318.9318.4818.7018.701,183,400
02 Dec 202218.6919.2318.6419.0619.061,012,000
01 Dec 202219.0219.2518.6518.9018.901,199,100
30 Nov 202218.3818.9818.2918.9418.941,433,200
29 Nov 202218.0718.6118.0118.3918.391,353,700
28 Nov 202218.4618.5018.0918.1618.16880,900
25 Nov 202218.6518.8818.5218.5518.55409,800
23 Nov 202218.3718.6518.2518.6018.60749,200
22 Nov 202218.2318.4118.0418.3418.341,331,600
21 Nov 202218.0418.4717.6718.2118.21836,600
18 Nov 202218.6518.7518.0518.1218.122,509,300
17 Nov 202217.9818.3217.7418.3118.311,170,000
16 Nov 202218.0218.2717.6218.1218.121,424,200
15 Nov 202218.0818.4017.9018.1418.142,465,700
14 Nov 202217.9618.4517.6817.9717.971,713,600
11 Nov 202218.5618.7118.0218.0718.071,205,700
10 Nov 202217.9218.4517.7218.4518.451,564,200
09 Nov 202217.2717.7417.0317.5217.522,890,500
08 Nov 202216.1817.0916.1116.8916.891,923,000
07 Nov 202215.8216.4415.6616.1916.192,089,500
04 Nov 202214.2715.8714.2115.6715.672,776,200
03 Nov 202214.1814.2613.8713.9013.901,017,500
02 Nov 202214.6614.6914.2414.2614.26823,500
01 Nov 202214.7714.8414.3414.6714.671,000,600
31 Oct 202214.7514.8514.6114.7014.70942,000
28 Oct 202214.7114.9414.6414.7614.76688,900
27 Oct 202215.0415.1414.5514.6614.66809,000
26 Oct 202214.7315.3614.7215.0415.041,279,500
25 Oct 202214.3614.7314.3314.6314.63767,800
24 Oct 202214.3514.5714.2814.3214.321,208,000
21 Oct 202214.2614.3613.9514.2514.25804,200
20 Oct 202214.2814.4614.1814.1814.18763,800
19 Oct 202214.4314.5614.1714.2914.29752,700
18 Oct 202214.7215.0314.4114.6114.61971,200
17 Oct 202214.3414.6214.2114.4114.41881,300
14 Oct 202214.2814.4314.0714.1114.111,011,200
13 Oct 202213.8314.3113.5914.1514.151,064,100
12 Oct 202214.2614.2613.8413.8513.85775,300
11 Oct 202214.2514.4113.9514.2814.281,371,800
10 Oct 202214.4814.6214.1514.3214.32997,000
07 Oct 202214.9615.1714.3014.4014.402,068,500
06 Oct 202215.6515.7715.0215.0415.041,823,000
05 Oct 202215.8716.0015.6415.8115.811,070,900
04 Oct 202215.6816.1815.6416.0016.001,393,400
03 Oct 202215.4015.5815.0315.4915.49915,300
30 Sept 202215.3415.7815.2115.2315.231,537,900
29 Sept 202215.7215.7215.2115.3015.301,769,600
28 Sept 202216.1816.3315.5315.7215.722,191,200
27 Sept 202216.2816.6815.9516.1716.171,622,300
26 Sept 202216.4916.6916.1316.1516.151,257,100
23 Sept 202216.5016.7016.2916.6716.671,172,700
22 Sept 202216.5816.8216.2616.7016.702,151,200
21 Sept 202216.6317.0516.5416.5616.561,292,000
20 Sept 202216.6516.7216.3116.5916.591,027,200
19 Sept 202216.2016.8216.2016.7416.741,121,700
16 Sept 202216.6216.6316.1816.2916.293,842,600
15 Sept 202216.4516.7216.3916.6716.67885,000
14 Sept 202216.7516.8016.2716.5116.51900,500
13 Sept 202216.9916.9916.5716.6216.621,207,300
12 Sept 202217.1317.2016.9216.9816.98745,700
09 Sept 202216.6317.0316.4317.0017.001,116,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...