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 (%)
May 31, 2012 13.63 14.12 13.38 14.03 479,959 +0.41(+3.01%)
May 30, 2012 14.10 14.26 13.57 13.62 115,551 -0.60(-4.22%)
May 29, 2012 14.00 14.28 13.91 14.22 105,666 +0.32(+2.30%)
May 25, 2012 13.48 13.96 13.38 13.90 88,185 +0.35(+2.58%)
May 24, 2012 13.30 13.71 13.25 13.55 120,240 +0.25(+1.88%)
May 23, 2012 13.09 13.44 13.04 13.30 94,781 +0.10(+0.76%)
May 22, 2012 13.04 13.42 12.98 13.20 122,149 +0.14(+1.07%)
May 21, 2012 13.13 13.27 12.84 13.06 84,644 -0.08(-0.61%)
May 18, 2012 12.80 13.16 12.75 13.14 114,946 +0.29(+2.26%)
May 17, 2012 12.52 13.23 12.43 12.85 251,441 +0.32(+2.55%)
May 16, 2012 12.91 12.98 12.52 12.53 183,449 -0.39(-3.02%)
May 15, 2012 12.97 13.00 12.79 12.92 123,042 -0.07(-0.54%)
May 14, 2012 13.06 13.23 12.98 12.99 200,749 -0.26(-1.96%)
May 11, 2012 13.29 13.80 13.24 13.25 172,578 -0.42(-3.07%)
May 10, 2012 14.77 14.78 13.25 13.67 1,414,991 -2.35(-14.67%)
May 09, 2012 15.75 16.09 15.75 16.02 46,286 +0.13(+0.82%)
May 08, 2012 16.06 16.28 15.74 15.89 77,643 -0.29(-1.79%)
May 07, 2012 15.74 16.34 15.74 16.18 68,648 +0.42(+2.66%)
May 04, 2012 15.95 16.22 15.73 15.76 94,395 -0.23(-1.44%)
May 03, 2012 15.91 16.18 15.90 15.99 105,944 +0.07(+0.44%)
May 02, 2012 15.33 16.05 15.28 15.92 180,242 +0.47(+3.04%)
May 01, 2012 15.65 15.87 15.43 15.45 103,490 -0.21(-1.34%)
Apr 30, 2012 16.00 16.00 15.64 15.66 57,605 -0.35(-2.19%)
Apr 27, 2012 16.05 16.08 15.65 16.01 167,205 -0.01(-0.06%)
Apr 26, 2012 16.28 16.45 15.90 16.02 105,532 -0.30(-1.84%)
Apr 25, 2012 15.95 16.34 15.89 16.32 85,233 +0.53(+3.36%)
Apr 24, 2012 15.57 15.90 15.57 15.79 80,544 +0.19(+1.22%)
Apr 23, 2012 15.85 15.87 15.58 15.60 110,586 -0.33(-2.07%)
Apr 20, 2012 15.35 16.09 15.27 15.93 230,736 +0.67(+4.39%)
Apr 19, 2012 15.47 15.59 15.15 15.26 96,574 -0.17(-1.10%)
Apr 18, 2012 15.71 15.71 15.41 15.43 96,213 -0.35(-2.22%)
Apr 17, 2012 15.69 15.98 15.55 15.78 86,885 +0.21(+1.35%)
Apr 16, 2012 15.69 15.86 15.46 15.57 68,429 -0.08(-0.51%)
Apr 13, 2012 15.54 15.73 15.52 15.65 93,141 +0.07(+0.45%)
Apr 12, 2012 15.78 15.94 15.56 15.58 79,606 -0.28(-1.77%)
Apr 11, 2012 15.75 15.97 15.53 15.86 110,967 +0.21(+1.34%)
Apr 10, 2012 15.54 15.74 15.50 15.65 140,454 +0.11(+0.71%)
Apr 09, 2012 15.55 15.62 15.53 15.54 83,884 -0.14(-0.89%)
Apr 05, 2012 15.60 15.79 15.56 15.68 77,250 +0.02(+0.13%)
Apr 04, 2012 15.72 15.79 15.56 15.66 73,368 -0.20(-1.26%)
Apr 03, 2012 15.75 16.11 15.61 15.86 154,256 +0.13(+0.83%)
Apr 02, 2012 15.86 16.23 15.54 15.73 105,607 -0.20(-1.26%)
Mar 30, 2012 16.33 16.33 15.77 15.93 127,094 -0.32(-1.97%)
Mar 29, 2012 15.97 16.40 15.83 16.25 53,441 +0.19(+1.18%)
Mar 28, 2012 16.17 16.41 15.68 16.06 180,233 -0.05(-0.31%)
Mar 27, 2012 16.24 16.70 16.02 16.11 185,926 -0.06(-0.37%)
Mar 26, 2012 15.90 16.31 15.80 16.17 187,842 +0.40(+2.54%)
Mar 23, 2012 15.82 15.82 15.61 15.77 186,313 -0.01(-0.06%)
Mar 22, 2012 15.90 15.98 15.64 15.78 60,749 -0.22(-1.38%)
Mar 21, 2012 16.41 16.48 15.89 16.00 64,895 -0.36(-2.20%)
Mar 20, 2012 16.49 16.49 16.02 16.36 55,519 -0.21(-1.27%)
Mar 19, 2012 16.07 16.68 15.95 16.57 87,802 +0.52(+3.24%)
Mar 16, 2012 16.00 16.13 15.53 16.05 167,644 -0.06(-0.37%)
Mar 15, 2012 16.08 16.25 15.85 16.11 99,285 +0.04(+0.25%)
Mar 14, 2012 16.15 16.27 15.98 16.07 72,284 -0.13(-0.80%)
Mar 13, 2012 16.15 16.27 15.86 16.20 76,413 +0.14(+0.87%)
Mar 12, 2012 16.41 16.75 15.94 16.06 143,739 -0.31(-1.89%)
Mar 09, 2012 16.65 16.75 16.23 16.37 106,795 -0.28(-1.68%)
Mar 08, 2012 16.26 16.75 16.00 16.65 233,860 +1.67(+11.15%)
Mar 07, 2012 16.12 16.46 14.98 14.98 271,139 -1.06(-6.61%)
Mar 06, 2012 16.99 16.99 15.95 16.04 89,446 -0.05(-0.31%)
Mar 05, 2012 16.00 16.11 15.49 16.09 47,915 +0.10(+0.63%)
Mar 02, 2012 15.53 16.25 15.40 15.99 112,938 +0.43(+2.76%)
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.