Other OTC - Delayed Quote USD

Veradigm Inc. (MDRX)

7.83 -0.20 (-2.49%)
As of 12:14 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 7.60 8.26 7.60 7.83 7.83 30,806
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
Apr 26, 2023 12.57 12.69 12.25 12.30 12.30 1,453,000
Apr 25, 2023 12.56 12.79 12.55 12.69 12.69 1,005,800

Related Tickers

HCAT Health Catalyst, Inc.
5.77
-4.31%
 
HSTM HealthStream, Inc.
25.80
-0.46%
 
RCM R1 RCM Inc.
11.63
-1.82%
 
AUGX Augmedix, Inc.
2.6250
-7.89%
 
EVH Evolent Health, Inc.
28.44
-2.80%
 
CMPUY CompuGroup Medical SE & Co. KGaA
32.38
0.00%
 
OMCL Omnicell, Inc.
26.95
-1.75%
 
KOVO.V Kovo HealthTech Corporation
0.0350
0.00%
 
CCLDO CareCloud, Inc.
6.71
+4.00%
 
COP.DE CompuGroup Medical SE & Co. KGaA
27.86
-4.26%