Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Veradigm Inc. (MDRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.14

-0.24

(-1.79%)

At close: 04:00PM EDT

13.14

0.00

(0.00%)

After hours:

06:06PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	13.39	13.39	13.07	13.14	13.14	1,166,300
28 Sept 2023	13.06	13.43	13.06	13.38	13.38	871,800
27 Sept 2023	12.72	13.33	12.72	13.02	13.02	1,087,800
26 Sept 2023	12.53	12.74	12.50	12.70	12.70	674,600
25 Sept 2023	12.46	12.67	12.44	12.58	12.58	717,200
22 Sept 2023	12.56	12.66	12.43	12.62	12.62	682,200
21 Sept 2023	12.57	12.77	12.35	12.57	12.57	550,000
20 Sept 2023	13.01	13.19	12.68	12.68	12.68	1,035,400
19 Sept 2023	13.06	13.21	12.70	12.96	12.96	1,313,600
18 Sept 2023	12.13	13.36	11.82	13.07	13.07	1,688,400
15 Sept 2023	12.49	12.61	12.12	12.21	12.21	2,591,500
14 Sept 2023	12.57	12.79	12.39	12.47	12.47	816,100
13 Sept 2023	12.64	12.69	12.41	12.43	12.43	1,035,400
12 Sept 2023	12.81	12.94	12.61	12.63	12.63	1,071,900
11 Sept 2023	12.21	12.82	12.16	12.79	12.79	2,096,700
08 Sept 2023	12.72	12.72	12.06	12.19	12.19	938,000
07 Sept 2023	13.18	13.18	12.62	12.74	12.74	770,800
06 Sept 2023	13.29	13.44	13.09	13.15	13.15	686,700
05 Sept 2023	13.48	13.49	12.65	13.21	13.21	770,800
01 Sept 2023	13.48	13.72	13.46	13.52	13.52	603,600
31 Aug 2023	13.58	13.69	13.36	13.38	13.38	618,100
30 Aug 2023	13.54	13.70	13.43	13.58	13.58	626,200
29 Aug 2023	13.50	13.69	13.42	13.47	13.47	585,100
28 Aug 2023	13.51	13.72	13.48	13.49	13.49	550,500
25 Aug 2023	13.43	13.83	13.25	13.42	13.42	1,236,100
24 Aug 2023	13.12	13.80	12.97	13.39	13.39	866,400
23 Aug 2023	12.88	13.22	12.78	13.20	13.20	698,900
22 Aug 2023	12.87	13.11	12.80	12.89	12.89	540,200
21 Aug 2023	13.14	13.14	12.79	12.86	12.86	734,500
18 Aug 2023	13.04	13.27	13.04	13.10	13.10	579,600
17 Aug 2023	13.34	13.58	13.02	13.14	13.14	856,700
16 Aug 2023	13.54	13.73	13.33	13.34	13.34	622,800
15 Aug 2023	13.50	13.66	13.42	13.62	13.62	457,400
14 Aug 2023	13.74	13.87	13.59	13.60	13.60	676,700
11 Aug 2023	13.34	13.80	13.22	13.76	13.76	688,400
10 Aug 2023	13.67	13.73	13.34	13.47	13.47	465,300
09 Aug 2023	13.63	13.68	13.47	13.63	13.63	629,700
08 Aug 2023	13.59	13.75	13.48	13.66	13.66	714,600
07 Aug 2023	13.41	13.81	13.41	13.73	13.73	546,400
04 Aug 2023	13.36	13.62	13.36	13.50	13.50	721,400
03 Aug 2023	13.28	13.38	13.10	13.37	13.37	647,400
02 Aug 2023	13.30	13.47	13.22	13.30	13.30	701,200
01 Aug 2023	13.52	13.52	13.19	13.38	13.38	517,800
31 July 2023	13.56	13.61	13.44	13.52	13.52	730,400
28 July 2023	13.38	13.58	13.21	13.55	13.55	563,300
27 July 2023	13.44	13.63	13.22	13.29	13.29	613,900
26 July 2023	13.15	13.45	13.15	13.35	13.35	658,600
25 July 2023	13.24	13.35	13.10	13.15	13.15	674,200
24 July 2023	13.35	13.46	13.24	13.33	13.33	702,100
21 July 2023	13.41	13.56	13.26	13.40	13.40	769,600
20 July 2023	13.40	13.49	13.24	13.34	13.34	630,300
19 July 2023	13.29	13.45	13.29	13.32	13.32	883,000
18 July 2023	13.08	13.37	12.96	13.24	13.24	413,300
17 July 2023	13.04	13.16	12.88	13.08	13.08	615,800
14 July 2023	13.03	13.09	12.75	13.04	13.04	491,100
13 July 2023	12.87	13.11	12.76	13.01	13.01	728,100
12 July 2023	13.05	13.15	12.83	12.85	12.85	551,400
11 July 2023	12.83	13.02	12.61	12.96	12.96	478,300
10 July 2023	12.61	12.93	12.55	12.82	12.82	978,800
07 July 2023	12.64	12.80	12.55	12.61	12.61	662,700
06 July 2023	12.23	12.78	12.22	12.59	12.59	1,304,300
05 July 2023	12.55	12.93	12.49	12.70	12.70	1,506,400
03 July 2023	12.60	12.73	12.46	12.65	12.65	932,600
30 June 2023	12.47	12.78	12.28	12.60	12.60	1,545,500
29 June 2023	12.02	12.67	12.02	12.41	12.41	1,378,600
28 June 2023	11.83	12.01	11.69	12.00	12.00	977,900
27 June 2023	11.57	11.88	11.50	11.84	11.84	1,323,700
26 June 2023	11.38	11.67	11.38	11.62	11.62	772,000
23 June 2023	11.57	11.71	11.30	11.36	11.36	1,191,700
22 June 2023	11.70	11.83	11.42	11.73	11.73	767,400
21 June 2023	11.62	11.78	11.40	11.69	11.69	894,500
20 June 2023	11.58	11.69	11.40	11.65	11.65	1,302,800
16 June 2023	11.58	11.63	11.45	11.63	11.63	2,241,500
15 June 2023	11.46	11.62	11.43	11.55	11.55	950,800
14 June 2023	11.99	12.00	11.46	11.49	11.49	1,087,000
13 June 2023	12.00	12.24	11.97	12.02	12.02	1,927,000
12 June 2023	11.75	12.20	11.67	12.05	12.05	902,400
09 June 2023	11.86	12.02	11.68	11.74	11.74	929,200
08 June 2023	12.27	12.27	11.83	11.88	11.88	777,400
07 June 2023	12.02	12.31	12.02	12.25	12.25	1,177,100
06 June 2023	11.68	12.17	11.67	11.95	11.95	1,503,300
05 June 2023	12.24	12.26	11.62	11.65	11.65	1,138,600
02 June 2023	12.00	12.31	12.00	12.30	12.30	646,300
01 June 2023	11.80	11.99	11.69	11.89	11.89	859,500
31 May 2023	11.97	12.20	11.73	11.78	11.78	1,236,500
30 May 2023	11.87	12.04	11.81	11.97	11.97	1,399,900
26 May 2023	11.86	12.06	11.64	11.90	11.90	565,200
25 May 2023	12.07	12.07	11.64	11.89	11.89	677,100
24 May 2023	12.19	12.27	12.03	12.16	12.16	674,700
23 May 2023	12.16	12.67	12.10	12.27	12.27	1,499,100
22 May 2023	12.10	12.31	11.82	12.22	12.22	790,700
19 May 2023	12.16	12.34	12.06	12.10	12.10	1,214,400
18 May 2023	11.95	12.01	11.82	11.91	11.91	2,156,900
17 May 2023	11.88	12.02	11.69	11.96	11.96	1,358,800
16 May 2023	11.91	12.05	11.66	11.81	11.81	864,700
15 May 2023	11.84	12.02	11.78	11.98	11.98	951,900
12 May 2023	11.90	12.00	11.57	11.77	11.77	1,111,500
11 May 2023	11.86	12.51	11.67	11.88	11.88	670,700
10 May 2023	11.94	12.26	11.80	11.90	11.90	898,200
09 May 2023	12.04	12.07	11.80	11.90	11.90	647,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD42,064.35+207.42(+0.50%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Veradigm Inc. (MDRX)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
42,064.35
+207.42(+0.50%)