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 (%)
Oct 30, 2009 38.08 38.76 37.65 37.78 534,478 -0.54(-1.41%)
Oct 29, 2009 35.44 39.33 35.44 38.32 2,328,132 +3.97(+11.56%)
Oct 28, 2009 34.63 34.69 34.12 34.35 495,939 -0.44(-1.26%)
Oct 27, 2009 34.48 35.05 33.76 34.79 391,076 +0.46(+1.34%)
Oct 26, 2009 35.93 36.59 34.20 34.33 520,870 -1.67(-4.64%)
Oct 23, 2009 35.65 37.20 35.30 36.00 375,756 -0.73(-1.99%)
Oct 22, 2009 36.20 36.98 35.86 36.73 470,365 +0.61(+1.69%)
Oct 21, 2009 35.86 37.55 35.37 36.12 854,801 +0.10(+0.28%)
Oct 20, 2009 36.00 36.18 35.72 36.02 420,062 +0.11(+0.31%)
Oct 19, 2009 35.72 36.12 35.23 35.91 443,475 +0.40(+1.13%)
Oct 16, 2009 35.76 35.99 35.10 35.51 429,156 -0.41(-1.14%)
Oct 15, 2009 36.12 36.55 35.60 35.92 328,015 -0.39(-1.07%)
Oct 14, 2009 36.16 36.45 35.10 36.31 514,147 +0.45(+1.25%)
Oct 13, 2009 36.36 36.36 35.50 35.86 262,663 -0.36(-0.99%)
Oct 12, 2009 36.50 36.61 36.13 36.22 350,769 -0.50(-1.36%)
Oct 09, 2009 36.76 37.59 36.53 36.72 502,257 -0.24(-0.65%)
Oct 08, 2009 39.14 39.15 36.51 36.96 1,297,433 -2.04(-5.23%)
Oct 07, 2009 39.25 39.56 38.80 39.00 293,742 -0.41(-1.04%)
Oct 06, 2009 40.17 40.48 38.80 39.41 849,685 -0.77(-1.92%)
Oct 05, 2009 39.66 40.50 39.23 40.18 831,516 -0.96(-2.33%)
Oct 02, 2009 41.63 41.95 41.09 41.14 316,261 -0.73(-1.74%)
Oct 01, 2009 43.89 43.90 41.53 41.87 431,694 -1.81(-4.14%)
Sep 30, 2009 44.97 45.12 43.50 43.68 476,090 -1.47(-3.26%)
Sep 29, 2009 45.46 45.85 44.82 45.15 188,380 -0.50(-1.10%)
Sep 28, 2009 44.48 45.86 44.35 45.65 219,607 +1.26(+2.84%)
Sep 25, 2009 44.68 45.56 44.29 44.39 277,850 -0.44(-0.98%)
Sep 24, 2009 46.20 46.20 44.24 44.83 273,888 -1.05(-2.29%)
Sep 23, 2009 47.59 47.59 45.79 45.88 463,449 -1.39(-2.94%)
Sep 22, 2009 46.10 47.60 45.96 47.27 637,429 +1.27(+2.76%)
Sep 21, 2009 43.94 46.05 43.48 46.00 623,659 +1.46(+3.28%)
Sep 18, 2009 44.00 44.63 43.12 44.54 466,076 +0.58(+1.32%)
Sep 17, 2009 42.42 44.05 42.27 43.96 478,753 +1.35(+3.17%)
Sep 16, 2009 40.26 42.93 40.25 42.61 1,204,882 +2.53(+6.31%)
Sep 15, 2009 39.97 40.29 39.47 40.08 498,975 +0.13(+0.33%)
Sep 14, 2009 40.14 40.18 39.24 39.95 316,995 -0.23(-0.57%)
Sep 11, 2009 40.62 41.25 40.13 40.18 634,553 -0.41(-1.01%)
Sep 10, 2009 41.70 42.41 40.26 40.59 1,552,168 -3.11(-7.12%)
Sep 09, 2009 43.12 44.30 43.06 43.70 205,155 +0.64(+1.49%)
Sep 08, 2009 43.24 43.32 42.16 43.06 167,180 +0.16(+0.37%)
Sep 04, 2009 42.57 43.00 42.34 42.90 261,017 +0.15(+0.35%)
Sep 03, 2009 41.79 43.40 41.51 42.75 459,968 +0.86(+2.05%)
Sep 02, 2009 41.15 42.18 40.85 41.89 350,268 +0.83(+2.02%)
Sep 01, 2009 41.11 41.90 40.65 41.06 321,522 +0.02(+0.05%)
Aug 31, 2009 41.22 41.60 40.41 41.04 340,270 -0.33(-0.80%)
Aug 28, 2009 42.08 42.26 41.15 41.37 158,472 -0.30(-0.72%)
Aug 27, 2009 42.12 42.12 41.00 41.67 284,166 -0.61(-1.44%)
Aug 26, 2009 42.26 44.02 42.08 42.28 333,783 -0.23(-0.54%)
Aug 25, 2009 42.25 42.54 41.91 42.51 282,372 +0.46(+1.09%)
Aug 24, 2009 42.20 42.65 41.93 42.05 210,033 -0.18(-0.43%)
Aug 21, 2009 42.65 42.66 41.66 42.23 406,160 +0.10(+0.24%)
Aug 20, 2009 41.59 42.45 41.56 42.13 295,228 +0.34(+0.81%)
Aug 19, 2009 41.44 42.28 41.15 41.79 260,980 +0.24(+0.58%)
Aug 18, 2009 42.61 42.61 40.94 41.55 579,901 -0.71(-1.68%)
Aug 17, 2009 42.83 43.14 42.00 42.26 291,586 -0.99(-2.29%)
Aug 14, 2009 43.83 44.10 42.78 43.25 305,742 -0.51(-1.17%)
Aug 13, 2009 44.71 44.73 43.68 43.76 378,927 -0.59(-1.33%)
Aug 12, 2009 43.89 45.09 43.44 44.35 774,077 +0.46(+1.05%)
Aug 11, 2009 44.79 45.09 43.86 43.89 333,110 -1.36(-3.01%)
Aug 10, 2009 44.70 45.30 44.31 45.25 223,599 +0.22(+0.49%)
Aug 07, 2009 45.06 45.54 44.51 45.03 272,699 +0.42(+0.94%)
Aug 06, 2009 44.95 45.28 44.57 44.61 787,554 -0.38(-0.84%)
Aug 05, 2009 44.97 45.34 44.31 44.99 476,521 -0.21(-0.46%)
Aug 04, 2009 43.83 45.27 43.70 45.20 410,625 +1.32(+3.01%)
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.