athenahealth Inc (ATHN) Historical Stock Data

Historical Data

In the past 30 trading days, ATHN is up 0.08% a day on average. There have been 23 days where athenahealth Inc closed green and 7 days where ATHN closed red.

DateOpenCloseChangeLowHighVolume
2019-02-11134.99134.99↑$0.00 (0.00%)134.97135.002.39M
2019-02-08134.95134.98↑$0.03 (0.02%)134.94134.981.13M
2019-02-07134.80134.95↑$0.15 (0.11%)134.76134.96306.56K
2019-02-06134.90134.90↑$0.00 (0.00%)134.85134.90138.39K
2019-02-05134.94134.86↓$0.08 (-0.06%)134.80134.94169.49K
2019-02-04134.69134.90↑$0.21 (0.16%)134.68134.90508.58K
2019-02-01134.76134.76↑$0.00 (0.00%)134.68134.82362.19K
2019-01-31134.54134.74↑$0.20 (0.15%)134.40134.79447.06K
2019-01-30134.50134.57↑$0.07 (0.05%)134.15134.651.40M
2019-01-29134.45134.40↓$0.05 (-0.04%)134.25134.45281.97K
2019-01-28134.25134.45↑$0.20 (0.15%)134.25134.49267.20K
2019-01-25134.40134.28↓$0.12 (-0.09%)134.25134.41827.44K
2019-01-24134.15134.25↑$0.10 (0.07%)134.15134.44857.55K
2019-01-23134.00134.15↑$0.15 (0.11%)133.90134.501.17M
2019-01-22133.80133.87↑$0.07 (0.05%)133.51133.98574.54K
2019-01-18133.75133.83↑$0.08 (0.06%)133.50133.87500.83K
2019-01-17133.45133.59↑$0.14 (0.10%)133.22133.82882.25K
2019-01-16133.53133.52↓$0.01 (-0.01%)133.40133.84314.25K
2019-01-15133.22133.44↑$0.22 (0.17%)133.10133.65639.05K
2019-01-14133.19133.08↓$0.11 (-0.08%)133.00133.64278.72K
2019-01-11133.00133.38↑$0.38 (0.29%)133.00133.61288.21K
2019-01-10132.85133.05↑$0.20 (0.15%)132.59133.29383.46K
2019-01-09133.00133.00↑$0.00 (0.00%)132.88133.25569.85K
2019-01-08132.72132.85↑$0.13 (0.10%)132.53133.04463.57K
2019-01-07131.19132.38↑$1.19 (0.91%)131.19132.69603.49K
2019-01-04131.10131.47↑$0.37 (0.28%)130.45132.341.45M
2019-01-03131.00130.55↓$0.45 (-0.34%)130.10131.20811K
2019-01-02131.30130.99↓$0.31 (-0.24%)130.85132.06899.27K
2018-12-31131.40131.93↑$0.53 (0.40%)131.25131.93494.22K
2018-12-28130.94131.00↑$0.06 (0.05%)130.76131.82524.81K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$ATHN I hope I never have to work for anyone again after this

0 Like Report
haltdaytrader

$ATHN money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report
bullorbear

$ATHN There is nothing wrong with a decent pullback

0 Like Report