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 30, 2014 18.62 18.64 17.94 18.30 424,946 -0.29(-1.56%)
May 29, 2014 17.88 18.73 17.86 18.59 374,773 +0.83(+4.67%)
May 28, 2014 17.85 18.04 17.54 17.76 490,859 -0.07(-0.39%)
May 27, 2014 17.74 18.08 17.58 17.83 320,591 +0.28(+1.60%)
May 23, 2014 17.78 17.55 17.55 17.55 408,800 -0.35(-1.96%)
May 22, 2014 17.54 18.40 17.26 17.90 292,222 +0.44(+2.52%)
May 21, 2014 17.90 18.16 17.30 17.46 404,058 -0.39(-2.18%)
May 20, 2014 18.03 18.23 17.63 17.85 281,394 -0.17(-0.94%)
May 19, 2014 17.81 18.36 17.67 18.02 371,264 +0.09(+0.50%)
May 16, 2014 18.34 18.34 17.86 17.93 462,231 -0.44(-2.40%)
May 15, 2014 18.00 18.52 17.77 18.37 596,048 +0.36(+2.00%)
May 14, 2014 18.35 18.66 18.00 18.01 275,655 -0.35(-1.91%)
May 13, 2014 18.00 18.76 18.00 18.36 400,848 +0.36(+2.00%)
May 12, 2014 17.32 18.30 17.18 18.00 717,321 +0.71(+4.11%)
May 09, 2014 17.56 17.83 17.22 17.29 525,084 -0.38(-2.15%)
May 08, 2014 18.56 18.96 17.62 17.67 539,301 -0.98(-5.25%)
May 07, 2014 18.48 18.99 17.92 18.65 325,328 +0.15(+0.81%)
May 06, 2014 18.53 19.04 18.21 18.50 381,196 -0.06(-0.32%)
May 05, 2014 18.36 18.65 18.07 18.56 529,026 -0.01(-0.05%)
May 02, 2014 18.69 18.89 18.38 18.57 245,453 -0.03(-0.16%)
May 01, 2014 18.23 19.08 18.07 18.60 359,379 +0.34(+1.86%)
Apr 30, 2014 18.20 18.42 17.78 18.26 272,989 -0.06(-0.33%)
Apr 29, 2014 18.11 18.53 17.95 18.32 308,457 +0.34(+1.89%)
Apr 28, 2014 18.04 18.28 17.50 17.98 275,180 +0.05(+0.28%)
Apr 25, 2014 18.02 18.17 17.57 17.93 434,981 -0.12(-0.66%)
Apr 24, 2014 17.45 18.65 17.14 18.05 706,917 -0.31(-1.69%)
Apr 23, 2014 18.55 18.72 18.18 18.36 261,378 -0.26(-1.40%)
Apr 22, 2014 18.14 18.91 18.14 18.62 326,421 +0.46(+2.53%)
Apr 21, 2014 17.88 18.30 17.67 18.16 218,358 +0.28(+1.57%)
Apr 17, 2014 17.67 17.88 17.88 17.88 324,100 +0.13(+0.73%)
Apr 16, 2014 17.66 17.97 17.29 17.75 321,195 +0.23(+1.31%)
Apr 15, 2014 17.29 17.59 16.49 17.52 783,172 +0.26(+1.51%)
Apr 14, 2014 17.47 17.96 16.82 17.26 284,617 -0.02(-0.12%)
Apr 11, 2014 17.63 17.94 17.13 17.28 494,150 -0.54(-3.03%)
Apr 10, 2014 18.62 18.63 17.55 17.82 451,189 -0.78(-4.19%)
Apr 09, 2014 18.04 18.85 17.98 18.60 589,603 +0.60(+3.33%)
Apr 08, 2014 17.96 18.71 17.84 18.00 323,784 -0.20(-1.10%)
Apr 07, 2014 17.99 18.40 17.54 18.20 318,765 +0.13(+0.72%)
Apr 04, 2014 18.80 19.06 17.72 18.07 378,870 -0.57(-3.06%)
Apr 03, 2014 19.03 19.12 18.43 18.64 299,287 -0.35(-1.84%)
Apr 02, 2014 19.34 19.49 18.70 18.99 349,125 -0.23(-1.20%)
Apr 01, 2014 19.38 19.72 19.01 19.22 542,388 -0.13(-0.67%)
Mar 31, 2014 19.01 19.53 19.01 19.35 401,427 +0.39(+2.06%)
Mar 28, 2014 18.92 19.20 18.60 18.96 720,348 +0.06(+0.32%)
Mar 27, 2014 19.20 19.48 18.60 18.90 630,420 -0.32(-1.66%)
Mar 26, 2014 19.65 20.13 19.22 19.22 724,380 -0.26(-1.33%)
Mar 25, 2014 20.20 20.40 19.39 19.48 733,233 -0.52(-2.60%)
Mar 24, 2014 20.85 20.85 19.99 20.00 511,037 -0.80(-3.85%)
Mar 21, 2014 21.63 21.73 20.58 20.80 1,923,829 -0.80(-3.70%)
Mar 20, 2014 21.44 21.70 21.22 21.60 347,351 +0.04(+0.19%)
Mar 19, 2014 21.36 21.75 21.12 21.56 474,720 +0.14(+0.65%)
Mar 18, 2014 20.63 21.47 20.45 21.42 600,052 +0.85(+4.13%)
Mar 17, 2014 20.60 20.83 20.36 20.57 427,715 +0.21(+1.03%)
Mar 14, 2014 20.30 20.85 20.10 20.36 328,417 +0.01(+0.05%)
Mar 13, 2014 21.10 21.10 20.16 20.35 1,075,831 -0.60(-2.86%)
Mar 12, 2014 21.44 22.00 20.89 20.95 652,444 -0.70(-3.23%)
Mar 11, 2014 22.57 22.74 21.56 21.65 457,047 -0.92(-4.08%)
Mar 10, 2014 22.42 22.61 22.07 22.57 259,317 +0.15(+0.67%)
Mar 07, 2014 22.06 22.50 21.34 22.42 358,468 +0.54(+2.47%)
Mar 06, 2014 22.00 22.39 21.71 21.88 300,334 -0.05(-0.23%)
Mar 05, 2014 21.34 21.97 21.09 21.93 518,908 +0.58(+2.72%)
Mar 04, 2014 20.89 21.61 20.83 21.35 504,021 +0.74(+3.59%)
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.