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 31, 2014 34.68 35.40 32.82 33.01 424,010 -0.95(-2.80%)
Oct 30, 2014 33.26 34.16 31.49 33.96 611,004 +0.70(+2.10%)
Oct 29, 2014 33.88 34.15 33.00 33.26 360,722 -0.75(-2.21%)
Oct 28, 2014 34.14 34.58 33.51 34.01 428,342 +0.16(+0.47%)
Oct 27, 2014 33.10 33.29 33.29 33.85 372,594 +0.56(+1.68%)
Oct 24, 2014 33.93 34.33 33.18 33.29 274,080 -0.49(-1.45%)
Oct 23, 2014 31.13 34.59 30.58 33.78 1,457,435 +2.80(+9.04%)
Oct 22, 2014 31.01 31.39 30.78 30.98 467,958 -0.03(-0.10%)
Oct 21, 2014 31.19 31.68 30.59 31.01 1,570,437 -0.49(-1.56%)
Oct 20, 2014 30.47 32.24 30.47 31.50 462,841 +0.85(+2.77%)
Oct 17, 2014 30.92 31.44 30.54 30.65 331,102 +0.00(+0.00%)
Oct 16, 2014 30.14 31.35 30.14 30.65 773,887 +0.04(+0.13%)
Oct 15, 2014 30.26 31.07 29.76 30.61 386,796 -0.11(-0.36%)
Oct 14, 2014 30.90 31.03 30.02 30.72 559,219 +0.11(+0.36%)
Oct 13, 2014 30.30 31.12 30.03 30.61 432,649 +0.27(+0.89%)
Oct 10, 2014 30.68 31.54 30.28 30.34 509,860 -0.33(-1.08%)
Oct 09, 2014 31.71 32.28 30.61 30.67 466,740 -1.15(-3.61%)
Oct 08, 2014 32.00 32.27 31.63 31.82 464,243 -0.34(-1.06%)
Oct 07, 2014 32.08 32.52 31.90 32.16 259,855 -0.29(-0.89%)
Oct 06, 2014 32.23 33.03 31.04 32.45 416,587 +0.18(+0.56%)
Oct 03, 2014 31.86 33.13 31.83 32.27 845,647 +0.79(+2.51%)
Oct 02, 2014 31.53 31.91 31.32 31.48 755,922 -0.21(-0.66%)
Oct 01, 2014 31.72 32.18 31.46 31.69 781,245 -0.22(-0.69%)
Sep 30, 2014 30.95 33.56 30.78 31.91 3,038,866 +2.19(+7.37%)
Sep 29, 2014 27.11 29.84 26.02 29.72 4,451,682 +6.54(+28.21%)
Sep 26, 2014 22.87 23.25 22.71 23.18 135,480 +0.40(+1.76%)
Sep 25, 2014 23.19 23.53 22.52 22.78 162,527 -0.56(-2.40%)
Sep 24, 2014 22.73 23.50 22.47 23.34 141,248 +0.71(+3.14%)
Sep 23, 2014 22.72 23.22 22.50 22.63 166,125 -0.32(-1.39%)
Sep 22, 2014 22.97 23.47 22.63 22.95 290,364 -0.14(-0.61%)
Sep 19, 2014 22.89 23.75 22.83 23.09 723,841 +0.33(+1.45%)
Sep 18, 2014 23.07 23.22 22.69 22.76 148,486 -0.20(-0.87%)
Sep 17, 2014 23.13 23.39 22.89 22.96 140,496 -0.06(-0.26%)
Sep 16, 2014 22.80 23.14 22.64 23.02 201,970 +0.15(+0.66%)
Sep 15, 2014 23.80 24.05 22.76 22.87 230,258 -0.96(-4.03%)
Sep 12, 2014 24.62 24.62 23.55 23.83 175,051 -0.77(-3.13%)
Sep 11, 2014 23.95 24.87 23.81 24.60 635,890 +0.41(+1.69%)
Sep 10, 2014 23.46 24.29 23.27 24.19 458,931 +0.67(+2.85%)
Sep 09, 2014 23.30 23.64 23.00 23.52 248,496 +0.16(+0.68%)
Sep 08, 2014 23.40 23.69 23.01 23.36 372,901 -0.13(-0.55%)
Sep 05, 2014 23.40 23.54 23.10 23.49 329,113 +0.11(+0.47%)
Sep 04, 2014 23.57 23.57 23.19 23.38 558,002 -0.14(-0.60%)
Sep 03, 2014 22.86 23.74 22.82 23.52 950,876 +0.76(+3.34%)
Sep 02, 2014 22.71 22.76 22.71 22.76 210,447 +0.13(+0.57%)
Aug 29, 2014 22.36 22.63 22.63 22.63 141,100 +0.28(+1.25%)
Aug 28, 2014 22.32 22.48 21.77 22.35 251,638 -0.03(-0.13%)
Aug 27, 2014 22.04 22.46 21.92 22.38 434,741 +0.38(+1.73%)
Aug 26, 2014 21.15 22.10 21.15 22.00 342,850 +0.88(+4.17%)
Aug 25, 2014 20.80 21.25 20.78 21.12 130,329 +0.41(+1.98%)
Aug 22, 2014 20.40 20.79 20.40 20.71 91,500 +0.31(+1.52%)
Aug 21, 2014 20.43 20.43 19.98 20.40 126,699 -0.07(-0.34%)
Aug 20, 2014 20.64 20.66 20.30 20.47 75,060 -0.29(-1.40%)
Aug 19, 2014 20.30 20.95 20.22 20.76 159,039 +0.45(+2.22%)
Aug 18, 2014 20.26 20.58 20.15 20.31 95,153 +0.21(+1.04%)
Aug 15, 2014 20.52 20.80 20.06 20.10 102,213 -0.30(-1.47%)
Aug 14, 2014 21.04 21.04 20.29 20.40 230,566 -0.74(-3.50%)
Aug 13, 2014 21.38 21.59 21.03 21.14 319,262 -0.24(-1.12%)
Aug 12, 2014 21.13 21.48 20.91 21.38 356,663 +0.14(+0.66%)
Aug 11, 2014 20.81 21.24 20.57 21.24 162,020 +0.59(+2.86%)
Aug 08, 2014 20.10 20.68 20.08 20.65 259,585 +0.57(+2.84%)
Aug 07, 2014 20.38 20.52 19.71 20.08 251,919 -0.17(-0.84%)
Aug 06, 2014 19.59 20.34 19.37 20.25 219,235 +0.48(+2.43%)
Aug 05, 2014 19.49 19.89 19.30 19.77 334,299 +0.17(+0.87%)
Aug 04, 2014 19.06 19.66 18.91 19.60 292,520 +0.65(+3.43%)
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.