Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amag Pharmaceuticals (NQ: AMAG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 12.07 12.07 11.37 11.55 605,765 -0.55(-4.55%)
Sep 27, 2019 12.03 12.45 11.87 12.10 583,000 +0.07(+0.58%)
Sep 26, 2019 12.78 12.85 12.01 12.03 634,186 -0.69(-5.42%)
Sep 25, 2019 12.45 12.88 12.42 12.72 688,523 +0.22(+1.76%)
Sep 24, 2019 12.69 12.77 12.31 12.50 698,115 -0.12(-0.95%)
Sep 23, 2019 12.90 13.00 12.14 12.62 845,674 -0.47(-3.59%)
Sep 20, 2019 12.22 13.45 12.09 13.09 1,911,600 +1.03(+8.54%)
Sep 19, 2019 12.30 12.64 11.95 12.06 713,374 +0.00(+0.00%)
Sep 18, 2019 12.36 12.40 11.74 12.06 547,662 -0.31(-2.51%)
Sep 17, 2019 12.00 12.39 11.79 12.37 563,230 +0.24(+1.98%)
Sep 16, 2019 11.81 12.50 11.70 12.13 514,133 +0.34(+2.88%)
Sep 13, 2019 12.35 12.38 11.76 11.79 931,100 -0.50(-4.07%)
Sep 12, 2019 12.59 12.59 11.88 12.29 739,123 -0.34(-2.69%)
Sep 11, 2019 12.71 12.77 12.29 12.63 776,063 -0.02(-0.16%)
Sep 10, 2019 11.94 12.69 11.72 12.65 978,916 +0.76(+6.39%)
Sep 09, 2019 11.75 11.92 11.58 11.89 473,663 +0.19(+1.62%)
Sep 06, 2019 11.87 12.24 11.50 11.70 582,400 -0.13(-1.10%)
Sep 05, 2019 12.25 12.33 11.72 11.83 893,423 -0.33(-2.71%)
Sep 04, 2019 11.39 12.29 11.39 12.16 1,592,520 +0.92(+8.19%)
Sep 03, 2019 10.89 11.60 10.70 11.24 1,331,816 +0.32(+2.93%)
Aug 30, 2019 10.78 11.17 10.46 10.92 738,500 +0.21(+1.96%)
Aug 29, 2019 10.45 10.76 10.36 10.71 1,997,273 +0.35(+3.38%)
Aug 28, 2019 10.30 10.58 10.01 10.36 995,916 +0.07(+0.68%)
Aug 27, 2019 10.57 11.19 10.08 10.29 1,436,581 -0.19(-1.81%)
Aug 26, 2019 10.14 10.49 10.07 10.48 541,295 +0.45(+4.49%)
Aug 23, 2019 10.29 10.54 10.00 10.03 689,100 -0.26(-2.53%)
Aug 22, 2019 10.72 10.74 10.17 10.29 1,291,656 -0.40(-3.74%)
Aug 21, 2019 10.85 11.06 10.47 10.69 700,282 -0.09(-0.83%)
Aug 20, 2019 11.21 11.21 10.75 10.78 985,512 -0.43(-3.84%)
Aug 19, 2019 11.48 11.76 11.20 11.21 1,154,128 -0.19(-1.67%)
Aug 16, 2019 11.51 11.65 11.26 11.40 1,220,500 +0.00(+0.00%)
Aug 15, 2019 12.12 12.25 10.78 11.40 2,950,826 -0.76(-6.25%)
Aug 14, 2019 11.67 12.25 11.57 12.16 2,939,058 +0.17(+1.42%)
Aug 13, 2019 11.72 12.34 11.61 11.99 2,434,075 +0.16(+1.35%)
Aug 12, 2019 10.38 12.24 10.24 11.83 5,158,587 +1.47(+14.19%)
Aug 09, 2019 9.220 10.50 8.710 10.36 2,631,900 +1.07(+11.52%)
Aug 08, 2019 8.860 9.300 8.690 9.290 2,194,637 +0.45(+5.09%)
Aug 07, 2019 7.620 9.000 6.810 8.840 6,624,795 -0.88(-9.05%)
Aug 06, 2019 9.040 9.760 8.960 9.720 1,365,231 +0.82(+9.21%)
Aug 05, 2019 8.590 8.970 8.510 8.900 899,951 +0.13(+1.48%)
Aug 02, 2019 8.660 8.830 8.520 8.770 684,200 +0.10(+1.15%)
Aug 01, 2019 8.570 9.130 8.265 8.670 1,147,932 +0.41(+4.96%)
Jul 31, 2019 8.510 8.590 8.210 8.260 662,541 -0.24(-2.82%)
Jul 30, 2019 8.420 8.570 8.320 8.500 725,684 +0.01(+0.12%)
Jul 29, 2019 8.510 8.540 8.210 8.490 708,687 -0.02(-0.24%)
Jul 26, 2019 8.450 8.580 8.370 8.510 675,900 +0.08(+0.95%)
Jul 25, 2019 8.700 8.750 8.340 8.430 880,873 -0.27(-3.10%)
Jul 24, 2019 8.600 8.870 8.510 8.700 579,209 +0.06(+0.69%)
Jul 23, 2019 8.890 8.890 8.620 8.640 464,718 -0.16(-1.82%)
Jul 22, 2019 8.760 8.890 8.690 8.800 502,306 +0.06(+0.69%)
Jul 19, 2019 8.930 9.010 8.600 8.740 868,200 -0.26(-2.89%)
Jul 18, 2019 8.620 9.010 8.180 9.000 2,456,133 +0.35(+4.05%)
Jul 17, 2019 8.970 9.080 8.620 8.650 968,763 -0.35(-3.89%)
Jul 16, 2019 9.160 9.220 8.970 9.000 555,120 -0.23(-2.49%)
Jul 15, 2019 9.270 9.330 9.060 9.230 519,005 -0.04(-0.43%)
Jul 12, 2019 9.170 9.270 8.940 9.270 581,400 +0.04(+0.43%)
Jul 11, 2019 9.600 9.600 9.200 9.230 595,004 -0.33(-3.45%)
Jul 10, 2019 9.660 9.760 9.350 9.560 649,022 -0.08(-0.83%)
Jul 09, 2019 9.690 9.790 9.480 9.640 774,646 -0.11(-1.13%)
Jul 08, 2019 10.00 10.04 9.690 9.750 769,485 -0.25(-2.50%)
Jul 05, 2019 10.25 10.43 9.960 10.00 621,500 -0.26(-2.53%)
Jul 03, 2019 10.41 10.47 9.990 10.26 345,700 +0.04(+0.39%)
Jul 02, 2019 10.06 10.26 9.950 10.22 653,923 +0.09(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.