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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-02-11 | 134.99 | 134.99 | ↑$0.00 (0.00%) | 134.97 | 135.00 | 2.39M |
| 2019-02-08 | 134.95 | 134.98 | ↑$0.03 (0.02%) | 134.94 | 134.98 | 1.13M |
| 2019-02-07 | 134.80 | 134.95 | ↑$0.15 (0.11%) | 134.76 | 134.96 | 306.56K |
| 2019-02-06 | 134.90 | 134.90 | ↑$0.00 (0.00%) | 134.85 | 134.90 | 138.39K |
| 2019-02-05 | 134.94 | 134.86 | ↓$0.08 (-0.06%) | 134.80 | 134.94 | 169.49K |
| 2019-02-04 | 134.69 | 134.90 | ↑$0.21 (0.16%) | 134.68 | 134.90 | 508.58K |
| 2019-02-01 | 134.76 | 134.76 | ↑$0.00 (0.00%) | 134.68 | 134.82 | 362.19K |
| 2019-01-31 | 134.54 | 134.74 | ↑$0.20 (0.15%) | 134.40 | 134.79 | 447.06K |
| 2019-01-30 | 134.50 | 134.57 | ↑$0.07 (0.05%) | 134.15 | 134.65 | 1.40M |
| 2019-01-29 | 134.45 | 134.40 | ↓$0.05 (-0.04%) | 134.25 | 134.45 | 281.97K |
| 2019-01-28 | 134.25 | 134.45 | ↑$0.20 (0.15%) | 134.25 | 134.49 | 267.20K |
| 2019-01-25 | 134.40 | 134.28 | ↓$0.12 (-0.09%) | 134.25 | 134.41 | 827.44K |
| 2019-01-24 | 134.15 | 134.25 | ↑$0.10 (0.07%) | 134.15 | 134.44 | 857.55K |
| 2019-01-23 | 134.00 | 134.15 | ↑$0.15 (0.11%) | 133.90 | 134.50 | 1.17M |
| 2019-01-22 | 133.80 | 133.87 | ↑$0.07 (0.05%) | 133.51 | 133.98 | 574.54K |
| 2019-01-18 | 133.75 | 133.83 | ↑$0.08 (0.06%) | 133.50 | 133.87 | 500.83K |
| 2019-01-17 | 133.45 | 133.59 | ↑$0.14 (0.10%) | 133.22 | 133.82 | 882.25K |
| 2019-01-16 | 133.53 | 133.52 | ↓$0.01 (-0.01%) | 133.40 | 133.84 | 314.25K |
| 2019-01-15 | 133.22 | 133.44 | ↑$0.22 (0.17%) | 133.10 | 133.65 | 639.05K |
| 2019-01-14 | 133.19 | 133.08 | ↓$0.11 (-0.08%) | 133.00 | 133.64 | 278.72K |
| 2019-01-11 | 133.00 | 133.38 | ↑$0.38 (0.29%) | 133.00 | 133.61 | 288.21K |
| 2019-01-10 | 132.85 | 133.05 | ↑$0.20 (0.15%) | 132.59 | 133.29 | 383.46K |
| 2019-01-09 | 133.00 | 133.00 | ↑$0.00 (0.00%) | 132.88 | 133.25 | 569.85K |
| 2019-01-08 | 132.72 | 132.85 | ↑$0.13 (0.10%) | 132.53 | 133.04 | 463.57K |
| 2019-01-07 | 131.19 | 132.38 | ↑$1.19 (0.91%) | 131.19 | 132.69 | 603.49K |
| 2019-01-04 | 131.10 | 131.47 | ↑$0.37 (0.28%) | 130.45 | 132.34 | 1.45M |
| 2019-01-03 | 131.00 | 130.55 | ↓$0.45 (-0.34%) | 130.10 | 131.20 | 811K |
| 2019-01-02 | 131.30 | 130.99 | ↓$0.31 (-0.24%) | 130.85 | 132.06 | 899.27K |
| 2018-12-31 | 131.40 | 131.93 | ↑$0.53 (0.40%) | 131.25 | 131.93 | 494.22K |
| 2018-12-28 | 130.94 | 131.00 | ↑$0.06 (0.05%) | 130.76 | 131.82 | 524.81K |
Create an account or log in to view more rows.
$ATHN HERE WE GO
$ATHN now is the time to slap that ask!!!
$ATHN another bear trap
$ATHN we need those buyers and volume.
$ATHN I’m selling y’all have fun bag holding
$ATHN oh my!
$ATHN I can wait.
$ATHN To the moon!!
$ATHN we always finish green after a red week. Less go!
$ATHN breaking out of this wedge sooner than later