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, 2015 40.66 42.07 39.50 40.00 529,316 -0.31(-0.77%)
Oct 29, 2015 41.62 42.49 39.97 40.31 772,701 -1.23(-2.96%)
Oct 28, 2015 39.11 42.32 38.33 41.54 1,685,835 +2.99(+7.76%)
Oct 27, 2015 38.53 39.90 38.13 38.55 697,279 -0.15(-0.39%)
Oct 26, 2015 37.61 39.41 37.21 38.70 1,026,030 +0.85(+2.25%)
Oct 23, 2015 34.51 39.21 34.28 37.85 1,447,925 +4.24(+12.62%)
Oct 22, 2015 36.36 37.01 31.84 33.61 2,853,632 -2.76(-7.59%)
Oct 21, 2015 35.25 37.29 33.91 36.37 2,124,003 +1.30(+3.71%)
Oct 20, 2015 38.44 38.81 34.60 35.07 2,046,344 -3.28(-8.55%)
Oct 19, 2015 39.04 39.78 37.58 38.35 931,522 -1.00(-2.54%)
Oct 16, 2015 39.02 40.91 38.64 39.35 1,012,445 +0.50(+1.29%)
Oct 15, 2015 38.74 39.55 37.44 38.85 1,341,627 +0.15(+0.39%)
Oct 14, 2015 38.33 39.30 38.21 38.70 753,174 +0.73(+1.92%)
Oct 13, 2015 37.99 39.24 37.65 37.97 1,129,438 -0.44(-1.15%)
Oct 12, 2015 39.88 40.39 38.07 38.41 704,573 -1.65(-4.12%)
Oct 09, 2015 38.62 41.00 38.14 40.06 785,294 +1.32(+3.41%)
Oct 08, 2015 40.10 40.14 37.34 38.74 1,050,205 -1.14(-2.86%)
Oct 07, 2015 38.94 40.50 38.07 39.88 1,398,497 +1.04(+2.68%)
Oct 06, 2015 41.16 41.54 37.83 38.84 1,898,776 -2.50(-6.05%)
Oct 05, 2015 42.92 42.95 39.39 41.34 1,087,013 -0.78(-1.85%)
Oct 02, 2015 38.82 42.15 38.03 42.12 1,204,443 +2.85(+7.26%)
Oct 01, 2015 39.69 40.35 37.45 39.27 1,535,788 -0.46(-1.16%)
Sep 30, 2015 39.20 40.42 38.66 39.73 981,724 +1.30(+3.38%)
Sep 29, 2015 39.75 41.23 37.73 38.43 1,082,651 -1.43(-3.59%)
Sep 28, 2015 43.97 44.48 38.51 39.86 2,057,828 -3.87(-8.85%)
Sep 25, 2015 48.65 49.62 42.81 43.73 2,630,518 -3.97(-8.32%)
Sep 24, 2015 45.05 53.50 41.71 47.70 4,812,348 +2.08(+4.56%)
Sep 23, 2015 44.76 46.91 43.84 45.62 1,140,113 +1.14(+2.56%)
Sep 22, 2015 45.23 46.48 43.84 44.48 1,632,039 -1.47(-3.20%)
Sep 21, 2015 49.96 50.42 45.55 45.95 2,382,629 -3.67(-7.40%)
Sep 18, 2015 49.42 50.56 48.99 49.62 1,367,222 -0.32(-0.64%)
Sep 17, 2015 49.44 50.88 48.39 49.94 1,337,787 +0.60(+1.22%)
Sep 16, 2015 50.78 51.04 49.08 49.34 726,974 -1.29(-2.55%)
Sep 15, 2015 51.95 51.99 48.80 50.63 1,462,772 -1.38(-2.65%)
Sep 14, 2015 53.56 54.22 51.78 52.01 1,073,341 -0.99(-1.87%)
Sep 11, 2015 57.00 57.00 49.83 53.00 4,762,517 -4.65(-8.07%)
Sep 10, 2015 60.17 60.67 56.89 57.65 1,508,820 -2.86(-4.73%)
Sep 09, 2015 62.95 63.67 60.13 60.51 456,573 -1.72(-2.76%)
Sep 08, 2015 62.13 62.39 60.20 62.23 690,207 +1.37(+2.25%)
Sep 04, 2015 59.76 60.86 60.86 60.86 535,100 -0.05(-0.08%)
Sep 03, 2015 64.55 65.93 60.55 60.91 836,802 -4.08(-6.28%)
Sep 02, 2015 62.10 64.99 61.47 64.99 798,540 +4.01(+6.58%)
Sep 01, 2015 61.19 62.97 60.31 60.98 1,127,762 -1.56(-2.49%)
Aug 31, 2015 65.25 66.28 62.29 62.54 1,045,504 -3.31(-5.03%)
Aug 28, 2015 66.24 66.24 64.26 65.85 548,209 -0.14(-0.21%)
Aug 27, 2015 64.27 67.14 64.21 65.99 849,887 +2.73(+4.32%)
Aug 26, 2015 60.85 63.58 59.50 63.26 916,800 +4.30(+7.29%)
Aug 25, 2015 60.00 61.35 58.16 58.96 762,426 +1.36(+2.36%)
Aug 24, 2015 56.28 60.38 52.71 57.60 918,200 -2.35(-3.92%)
Aug 21, 2015 60.89 62.76 59.48 59.95 866,808 -1.76(-2.85%)
Aug 20, 2015 63.06 64.04 61.63 61.71 420,560 -2.50(-3.89%)
Aug 19, 2015 63.35 64.96 62.41 64.21 408,157 +0.67(+1.05%)
Aug 18, 2015 65.26 65.56 63.46 63.54 369,878 -1.08(-1.67%)
Aug 17, 2015 62.13 64.68 61.78 64.62 574,635 +1.67(+2.65%)
Aug 14, 2015 63.40 63.84 62.02 62.95 569,273 -0.45(-0.71%)
Aug 13, 2015 64.69 65.55 62.89 63.40 518,651 -0.97(-1.51%)
Aug 12, 2015 63.00 65.94 61.45 64.37 979,122 +0.27(+0.42%)
Aug 11, 2015 64.83 65.92 63.69 64.10 391,174 -1.58(-2.41%)
Aug 10, 2015 65.50 67.30 65.08 65.68 420,192 +0.62(+0.95%)
Aug 07, 2015 66.75 66.75 63.47 65.06 936,605 -1.10(-1.66%)
Aug 06, 2015 69.65 70.40 65.26 66.16 1,032,949 -3.20(-4.61%)
Aug 05, 2015 66.85 69.57 66.85 69.36 667,736 +2.26(+3.37%)
Aug 04, 2015 65.96 67.78 65.24 67.10 707,512 +0.90(+1.36%)
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.