Veradigm Inc. (MDRX)
OTCMKTS
· Delayed Price · Currency is USD
4.300
-0.050 (-1.15%)
Apr 3, 2025, 4:00 PM EST
Veradigm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 4.20 | 4.35 | 4.20 | 4.35 | - | 2.35% | 2,234 |
| Apr 2, 2025 | 4.05 | 4.39 | 4.05 | 4.25 | 4.25 | - | 24,381 |
| Apr 1, 2025 | 4.25 | 4.45 | 4.25 | 4.25 | 4.25 | -2.52% | 493,837 |
| Mar 31, 2025 | 4.50 | 4.60 | 4.05 | 4.36 | 4.36 | 2.59% | 63,302 |
| Mar 28, 2025 | 4.20 | 4.30 | 4.05 | 4.25 | 4.25 | 4.94% | 278,785 |
| Mar 27, 2025 | 4.10 | 4.25 | 4.05 | 4.05 | 4.05 | -4.82% | 221,935 |
| Mar 26, 2025 | 4.18 | 4.50 | 4.00 | 4.26 | 4.26 | 1.55% | 123,058 |
| Mar 25, 2025 | 4.40 | 4.40 | 4.18 | 4.19 | 4.19 | -1.41% | 340,433 |
| Mar 24, 2025 | 4.25 | 4.40 | 4.18 | 4.25 | 4.25 | -5.56% | 150,701 |
| Mar 21, 2025 | 4.80 | 4.80 | 4.30 | 4.50 | 4.50 | 1.58% | 212,981 |
| Mar 20, 2025 | 4.55 | 4.70 | 4.25 | 4.43 | 4.43 | -3.70% | 661,713 |
| Mar 19, 2025 | 5.25 | 5.49 | 4.18 | 4.60 | 4.60 | -8.91% | 503,038 |
| Mar 18, 2025 | 5.02 | 5.35 | 5.00 | 5.05 | 5.05 | 0.60% | 134,790 |
| Mar 17, 2025 | 5.25 | 5.45 | 5.00 | 5.02 | 5.02 | -4.38% | 39,520 |
| Mar 14, 2025 | 5.68 | 5.68 | 5.15 | 5.25 | 5.25 | 1.94% | 132,247 |
| Mar 13, 2025 | 5.25 | 5.60 | 5.15 | 5.15 | 5.15 | - | 399,935 |
| Mar 12, 2025 | 5.10 | 5.75 | 5.10 | 5.15 | 5.15 | -2.83% | 112,802 |
| Mar 11, 2025 | 5.10 | 5.40 | 5.10 | 5.30 | 5.30 | 2.91% | 61,730 |
| Mar 10, 2025 | 5.13 | 5.68 | 5.11 | 5.15 | 5.15 | -0.48% | 125,075 |
| Mar 7, 2025 | 5.30 | 5.45 | 5.10 | 5.18 | 5.18 | -3.27% | 588,276 |
| Mar 6, 2025 | 5.10 | 5.36 | 5.10 | 5.35 | 5.35 | - | 2,257 |
| Mar 5, 2025 | 5.10 | 5.68 | 5.10 | 5.35 | 5.35 | 5.94% | 689,868 |
| Mar 4, 2025 | 4.80 | 5.30 | 4.80 | 5.05 | 5.05 | 1.00% | 110,369 |
| Mar 3, 2025 | 4.85 | 5.26 | 4.85 | 5.00 | 5.00 | -1.96% | 204,214 |
| Feb 28, 2025 | 4.00 | 5.24 | 4.00 | 5.10 | 5.10 | 2.00% | 231,820 |
| Feb 27, 2025 | 5.00 | 5.10 | 4.85 | 5.00 | 5.00 | -1.96% | 330,167 |
| Feb 26, 2025 | 4.91 | 5.34 | 4.91 | 5.10 | 5.10 | 2.00% | 50,755 |
| Feb 25, 2025 | 5.29 | 5.30 | 4.85 | 5.00 | 5.00 | -6.19% | 116,827 |
| Feb 24, 2025 | 5.70 | 5.70 | 5.10 | 5.33 | 5.33 | 4.51% | 25,276 |
| Feb 21, 2025 | 4.76 | 5.50 | 4.76 | 5.10 | 5.10 | -4.49% | 83,907 |
| Feb 20, 2025 | 5.20 | 5.52 | 4.80 | 5.34 | 5.34 | -1.48% | 419,800 |
| Feb 19, 2025 | 5.50 | 5.50 | 5.20 | 5.42 | 5.42 | 0.37% | 66,487 |
| Feb 18, 2025 | 4.95 | 5.48 | 4.95 | 5.40 | 5.40 | 0.93% | 17,115 |
| Feb 14, 2025 | 5.48 | 5.49 | 4.90 | 5.35 | 5.35 | 1.90% | 190,541 |
| Feb 13, 2025 | 5.20 | 5.34 | 5.20 | 5.25 | 5.25 | 0.96% | 19,757 |
| Feb 12, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -1.89% | 31,274 |
| Feb 11, 2025 | 5.50 | 5.50 | 5.00 | 5.30 | 5.30 | - | 443,680 |
| Feb 10, 2025 | 5.50 | 5.50 | 5.10 | 5.30 | 5.30 | -0.93% | 378,213 |
| Feb 7, 2025 | 5.25 | 5.35 | 5.00 | 5.35 | 5.35 | 7.00% | 584,573 |
| Feb 6, 2025 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | - | 137,270 |
| Feb 5, 2025 | 5.00 | 5.08 | 4.76 | 5.00 | 5.00 | 5.04% | 241,687 |
| Feb 4, 2025 | 5.00 | 5.17 | 4.75 | 4.76 | 4.76 | -4.80% | 182,922 |
| Feb 3, 2025 | 4.55 | 5.44 | 4.55 | 5.00 | 5.00 | -8.34% | 271,793 |
| Jan 31, 2025 | 4.61 | 5.60 | 4.50 | 5.46 | 5.46 | -31.81% | 13,040,332 |
| Jan 30, 2025 | 7.65 | 8.25 | 7.65 | 8.00 | 8.00 | 5.12% | 98,304 |
| Jan 29, 2025 | 8.00 | 8.00 | 7.60 | 7.61 | 7.61 | -4.87% | 7,478 |
| Jan 28, 2025 | 7.55 | 8.99 | 7.25 | 8.00 | 8.00 | 6.52% | 1,283,765 |
| Jan 27, 2025 | 9.00 | 9.00 | 7.02 | 7.51 | 7.51 | -3.72% | 973,291 |
| Jan 24, 2025 | 7.71 | 8.00 | 7.71 | 7.80 | 7.80 | 0.65% | 12,198 |
| Jan 23, 2025 | 8.35 | 8.49 | 7.51 | 7.75 | 7.75 | -9.04% | 1,416,182 |