Veradigm Inc. (MDRX)
OTCMKTS
· Delayed Price · Currency is USD
4.400
+0.200 (4.76%)
May 19, 2025, 3:22 PM EDT
Veradigm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 4.20 | 4.45 | 4.05 | 4.20 | 4.20 | -5.62% | 122,790 |
| May 15, 2025 | 4.20 | 4.45 | 4.20 | 4.45 | 4.45 | 5.95% | 181,097 |
| May 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2,943 |
| May 13, 2025 | 4.20 | 4.74 | 4.20 | 4.20 | 4.20 | - | 11,214 |
| May 12, 2025 | 4.30 | 4.99 | 3.80 | 4.20 | 4.20 | -2.33% | 15,739 |
| May 9, 2025 | 4.35 | 4.40 | 4.21 | 4.30 | 4.30 | -4.23% | 3,191 |
| May 8, 2025 | 4.75 | 4.75 | 3.80 | 4.49 | 4.49 | 4.42% | 28,734 |
| May 7, 2025 | 4.20 | 4.49 | 4.15 | 4.30 | 4.30 | -4.23% | 1,003,333 |
| May 6, 2025 | 4.75 | 4.75 | 4.06 | 4.49 | 4.49 | 7.93% | 1,384,079 |
| May 5, 2025 | 4.40 | 4.40 | 4.15 | 4.16 | 4.16 | -5.45% | 34,419 |
| May 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 4 |
| May 1, 2025 | 4.25 | 4.40 | 3.80 | 4.40 | 4.40 | 3.53% | 843,475 |
| Apr 30, 2025 | 4.15 | 4.49 | 4.15 | 4.25 | 4.25 | 0.59% | 217,141 |
| Apr 29, 2025 | 4.06 | 4.23 | 4.06 | 4.23 | 4.23 | -3.54% | 3,660 |
| Apr 28, 2025 | 4.75 | 4.75 | 4.16 | 4.38 | 4.38 | -0.45% | 107,920 |
| Apr 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 312 |
| Apr 24, 2025 | 4.10 | 4.49 | 3.80 | 4.40 | 4.40 | 6.02% | 23,554 |
| Apr 23, 2025 | 4.15 | 4.49 | 4.06 | 4.15 | 4.15 | - | 24,492 |
| Apr 22, 2025 | 4.14 | 4.40 | 4.14 | 4.15 | 4.15 | -2.35% | 70,854 |
| Apr 21, 2025 | 4.13 | 4.38 | 4.13 | 4.25 | 4.25 | 2.41% | 70,082 |
| Apr 17, 2025 | 4.20 | 4.24 | 4.15 | 4.15 | 4.15 | -1.19% | 6,129 |
| Apr 16, 2025 | 4.16 | 4.25 | 4.11 | 4.20 | 4.20 | 1.20% | 36,475 |
| Apr 15, 2025 | 4.50 | 4.50 | 4.15 | 4.15 | 4.15 | 1.22% | 210,453 |
| Apr 14, 2025 | 4.13 | 4.35 | 4.10 | 4.10 | 4.10 | - | 5,342 |
| Apr 11, 2025 | 4.15 | 4.31 | 4.05 | 4.10 | 4.10 | 2.50% | 53,930 |
| Apr 10, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | -3.61% | 29,264 |
| Apr 9, 2025 | 4.10 | 4.23 | 3.91 | 4.15 | 4.15 | 3.75% | 651,856 |
| Apr 8, 2025 | 3.92 | 4.25 | 3.92 | 4.00 | 4.00 | 2.56% | 41,393 |
| Apr 7, 2025 | 3.80 | 4.24 | 3.80 | 3.90 | 3.90 | -2.50% | 520,861 |
| Apr 4, 2025 | 4.00 | 4.25 | 3.90 | 4.00 | 4.00 | -6.98% | 577,731 |
| Apr 3, 2025 | 4.01 | 4.40 | 4.01 | 4.30 | 4.30 | 1.18% | 3,698 |
| 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 |