FinData: Historical Data for NASDAQ, ATHN

Saturday, 20 April 2024

athenahealth Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
11/02/19	134.99	135.00	134.97	134.99	2,509,500
08/02/19	134.95	134.98	134.94	134.98	1,134,500
07/02/19	134.80	134.96	134.76	134.95	310,800
06/02/19	134.90	134.90	134.85	134.90	138,600
05/02/19	134.94	134.94	134.80	134.86	169,400
04/02/19	134.69	134.90	134.68	134.90	568,300
01/02/19	134.76	134.82	134.68	134.76	364,200
31/01/19	134.54	134.79	134.40	134.74	525,100
30/01/19	134.50	134.65	134.15	134.57	1,395,200
29/01/19	134.45	134.45	134.25	134.40	281,900
28/01/19	134.25	134.49	134.25	134.45	267,200
25/01/19	134.40	134.41	134.25	134.28	827,400
24/01/19	134.15	134.44	134.15	134.25	858,200
23/01/19	134.00	134.50	133.90	134.15	1,286,400
22/01/19	133.80	133.98	133.51	133.87	576,400
18/01/19	133.75	133.87	133.50	133.83	502,100
17/01/19	133.45	133.82	133.22	133.59	883,700
16/01/19	133.53	133.84	133.40	133.52	314,200
15/01/19	133.22	133.65	133.10	133.44	639,000
14/01/19	133.19	133.64	133.00	133.08	308,000
11/01/19	133.00	133.61	133.00	133.38	423,200
10/01/19	132.85	133.29	132.59	133.05	383,400
09/01/19	133.00	133.25	132.88	133.00	603,900
08/01/19	132.72	133.04	132.53	132.85	476,300
07/01/19	131.19	132.69	131.19	132.38	823,600
04/01/19	131.10	132.34	130.45	131.47	1,456,700
03/01/19	131.00	131.20	130.10	130.55	812,300
02/01/19	131.30	132.06	130.85	130.99	907,100
31/12/18	131.40	131.93	131.25	131.93	494,300
28/12/18	130.94	131.82	130.76	131.00	526,100
27/12/18	130.31	130.96	130.07	130.95	518,700
26/12/18	129.50	130.30	129.33	130.20	774,500
24/12/18	130.07	130.38	129.00	129.01	325,100
21/12/18	130.01	130.85	129.66	130.30	839,000
20/12/18	130.97	131.41	130.00	130.20	675,600
19/12/18	131.00	131.71	130.40	130.71	785,200
18/12/18	132.23	132.50	129.94	130.43	1,072,600
17/12/18	133.07	133.07	131.83	132.08	1,131,300
14/12/18	132.98	133.16	132.56	132.72	421,800
13/12/18	132.97	133.15	132.87	132.99	317,100

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%