$124.00 -18.26 (%) Athenahealth Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATHN historical data

Date Open High Low Close Volume
2/5/2016139.02139.02123.93124.001,851,400
2/4/2016140.47145.26139.20142.26795,276
2/3/2016141.57142.09139.02141.24258,891
2/2/2016141.57141.78140.00141.08246,702
2/1/2016141.08143.89138.59142.59329,140
1/29/2016138.78142.54138.32141.80322,993
1/28/2016144.07144.39137.21138.29321,892
1/27/2016141.44143.37140.11142.90439,042
1/26/2016143.76143.93140.50141.98223,996
1/25/2016142.33145.39142.33143.54255,198
1/22/2016142.44147.49139.77143.91537,234
1/21/2016142.03142.21139.03139.50377,459
1/20/2016141.22144.99136.80141.901,038,260
1/19/2016149.91152.17141.98142.54654,757
1/15/2016148.86152.22145.22149.57679,942
1/14/2016155.00155.34148.75151.74569,424
1/13/2016158.16158.69152.11154.41378,134
1/12/2016154.85158.20154.24157.17301,557
1/11/2016160.81161.45151.56154.08454,495
1/8/2016160.24162.97159.22159.93441,094
1/7/2016162.42167.08158.35159.30622,808
1/6/2016160.64167.46160.03165.30531,637
1/5/2016158.77165.54158.77163.22523,705
1/4/2016159.06159.52154.55158.23486,970
12/31/2015162.98164.81160.40160.97334,933
12/30/2015166.59167.20163.46163.78226,484
12/29/2015164.72167.10163.44166.49268,370
12/28/2015162.00164.51161.37163.85409,110
12/24/2015161.36163.89160.52162.78144,529
12/23/2015160.09161.82158.03161.15250,557
12/22/2015157.50161.47156.06159.80352,058
12/21/2015156.04157.56153.96156.91230,091
12/18/2015155.83156.81153.52155.55453,854
12/17/2015155.67158.24153.52157.30628,288
12/16/2015155.42156.86153.52155.84492,024
12/15/2015157.51159.39153.57155.10643,775
12/14/2015159.78161.44156.00156.90496,888
12/11/2015161.55162.64159.00159.31474,723
12/10/2015163.18165.74159.58163.58571,275
12/9/2015160.89163.96158.79160.80377,933
12/8/2015162.91163.87161.44161.57313,160
12/7/2015163.19164.50160.02164.50351,964
12/4/2015165.52165.52161.02162.83261,090
12/3/2015166.90167.78163.57164.94460,752
12/2/2015166.97168.00165.31166.42383,021
12/1/2015168.75170.42166.97167.87661,635
11/30/2015167.11168.94166.42167.75449,044
11/27/2015167.00170.22166.10167.20220,913
11/25/2015164.69167.69164.69166.77265,614
11/24/2015158.13166.24158.13164.53660,251
11/23/2015157.86159.94155.13158.37275,907
11/20/2015157.80160.15156.82157.25294,626
11/19/2015157.26158.77155.92157.74388,480
11/18/2015154.50157.90154.22155.91613,230
11/17/2015158.10158.25148.55153.82916,734
11/16/2015161.74164.18160.24162.98391,423
11/13/2015161.04163.08159.65161.21312,023
11/12/2015165.23166.06161.65162.09291,483
11/11/2015167.44168.00165.02165.88470,758
11/10/2015164.24168.59164.24166.41858,045
11/9/2015163.37165.98161.68165.07611,266
11/6/2015160.17164.68159.02163.69313,283
11/5/2015160.00162.48159.02161.03281,978
11/4/2015162.16163.79160.02160.50541,405
11/3/2015156.59163.02155.60162.66863,236
11/2/2015152.35157.70151.75156.93496,890
10/30/2015151.41154.63151.30152.45463,053
10/29/2015149.20151.89148.07151.74384,575
10/28/2015149.63151.81146.69150.20596,972
10/27/2015149.21151.15148.14149.43731,271
10/26/2015159.81160.00149.02149.741,838,181
10/23/2015146.99163.79144.98163.372,815,019
10/22/2015133.96135.91127.25128.091,090,504
10/21/2015133.54135.99131.54133.79374,032
10/20/2015132.88135.16131.66134.35386,046
10/19/2015133.15135.60131.81133.10401,711
10/16/2015137.65138.85132.87133.89681,773
10/15/2015139.94141.79138.68141.45291,276
10/14/2015142.54144.22139.02139.50330,314
10/13/2015140.05144.40140.05141.89344,227
10/12/2015139.07141.37137.24140.63310,025
10/9/2015134.93139.66134.43139.41312,004
10/8/2015137.45137.64131.85135.24374,887
10/7/2015135.99139.11133.37138.13325,772
10/6/2015139.45139.45131.80135.77458,682
10/5/2015138.59140.44137.31139.16895,264
10/2/2015130.74137.36130.29137.30613,937
10/1/2015133.02134.00128.32131.94776,375
9/30/2015131.29134.61129.41133.35476,529
9/29/2015128.30133.80127.23130.21485,427
9/28/2015134.10135.77127.19128.23556,448
9/25/2015140.97140.97134.01135.11353,983
9/24/2015140.62141.19136.75139.56257,076
9/23/2015139.00142.84137.77140.64337,424
9/22/2015137.04138.88135.29138.60267,850
9/21/2015141.76142.70137.99138.59364,531
9/18/2015141.57143.83140.55140.76478,758
9/17/2015139.80146.80139.80143.88360,222
9/16/2015139.42140.49137.79140.07257,336
9/15/2015135.77139.96135.52139.40248,020
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center