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, 2017 17.85 17.00 17.30 2,598,637 -0.45(-2.54%)
May 30, 2017 18.70 19.10 17.70 17.75 1,355,341 -1.05(-5.59%)
May 26, 2017 18.30 18.95 18.00 18.80 1,229,442 +0.60(+3.30%)
May 25, 2017 19.20 19.30 18.15 18.20 1,016,658 -1.05(-5.45%)
May 24, 2017 18.15 19.35 18.15 19.25 1,604,682 +1.15(+6.35%)
May 23, 2017 18.50 18.55 18.00 18.10 1,954,923 -0.40(-2.16%)
May 22, 2017 18.90 19.05 18.35 18.50 968,763 -0.40(-2.12%)
May 19, 2017 19.20 19.35 18.85 18.90 597,093 -0.35(-1.82%)
May 18, 2017 19.75 19.95 19.15 19.25 1,227,483 -0.50(-2.53%)
May 17, 2017 20.05 20.23 19.75 19.75 1,295,468 -0.55(-2.71%)
May 16, 2017 20.15 20.50 19.95 20.30 1,606,576 +0.25(+1.25%)
May 15, 2017 19.40 20.05 19.10 20.05 1,207,141 +0.60(+3.08%)
May 12, 2017 19.00 19.50 18.80 19.45 981,031 +0.35(+1.83%)
May 11, 2017 18.25 19.10 17.90 19.10 1,783,207 +0.90(+4.95%)
May 10, 2017 18.75 18.75 18.00 18.20 1,878,148 -0.50(-2.67%)
May 09, 2017 18.55 19.15 18.25 18.70 1,932,283 +0.15(+0.81%)
May 08, 2017 18.80 19.10 18.10 18.55 2,276,255 -0.55(-2.88%)
May 05, 2017 19.80 19.80 18.68 19.10 4,791,873 -0.80(-4.02%)
May 04, 2017 19.85 20.00 18.50 19.90 6,436,765 -0.60(-2.93%)
May 03, 2017 21.30 21.50 19.75 20.50 1,931,042 -0.95(-4.43%)
May 02, 2017 24.40 24.40 21.10 21.45 2,959,633 -3.20(-12.98%)
May 01, 2017 24.45 24.65 24.00 24.65 654,522 +0.25(+1.02%)
Apr 28, 2017 24.50 24.65 24.07 24.40 519,219 -0.20(-0.81%)
Apr 27, 2017 24.55 24.85 24.30 24.60 581,170 +0.10(+0.41%)
Apr 26, 2017 24.10 24.85 23.75 24.50 636,315 +0.40(+1.66%)
Apr 25, 2017 23.40 24.25 23.30 24.10 779,910 +0.90(+3.88%)
Apr 24, 2017 22.70 23.61 22.60 23.20 728,331 +0.80(+3.57%)
Apr 21, 2017 22.55 22.80 22.30 22.40 548,389 -0.15(-0.67%)
Apr 20, 2017 22.80 23.12 22.50 22.55 617,118 -0.25(-1.10%)
Apr 19, 2017 22.90 23.50 22.70 22.80 753,679 +0.05(+0.22%)
Apr 18, 2017 23.50 23.50 22.70 22.75 625,217 -0.85(-3.60%)
Apr 17, 2017 23.40 24.10 23.25 23.60 759,091 +0.20(+0.85%)
Apr 13, 2017 22.75 23.90 22.60 23.40 1,001,030 +0.60(+2.63%)
Apr 12, 2017 22.90 23.20 22.65 22.80 710,822 -0.15(-0.65%)
Apr 11, 2017 22.95 23.27 22.60 22.95 838,563 -0.05(-0.22%)
Apr 10, 2017 22.65 23.40 22.50 23.00 704,658 +0.40(+1.77%)
Apr 07, 2017 22.05 22.70 21.90 22.60 853,491 +0.50(+2.26%)
Apr 06, 2017 21.75 22.15 21.48 22.10 666,878 +0.40(+1.84%)
Apr 05, 2017 22.45 22.90 21.60 21.70 708,170 -0.70(-3.12%)
Apr 04, 2017 22.70 23.10 22.15 22.40 922,242 -0.10(-0.44%)
Apr 03, 2017 22.55 23.10 22.40 22.50 1,066,532 -0.05(-0.22%)
Mar 31, 2017 22.80 23.02 22.45 22.55 659,028 -0.40(-1.74%)
Mar 30, 2017 22.85 23.25 22.60 22.95 890,092 +0.10(+0.44%)
Mar 29, 2017 21.80 23.15 21.75 22.85 1,190,435 +0.60(+2.70%)
Mar 28, 2017 22.20 22.70 22.15 22.25 840,925 +0.10(+0.45%)
Mar 27, 2017 21.90 22.30 21.65 22.15 812,036 +0.15(+0.68%)
Mar 24, 2017 21.65 22.25 21.50 22.00 880,837 +0.40(+1.85%)
Mar 23, 2017 21.75 22.30 21.25 21.60 1,112,461 -0.15(-0.69%)
Mar 22, 2017 21.40 21.95 20.95 21.75 1,490,853 +0.35(+1.64%)
Mar 21, 2017 22.70 22.88 21.35 21.40 1,145,516 -1.25(-5.52%)
Mar 20, 2017 23.45 23.50 22.35 22.65 817,026 -0.85(-3.62%)
Mar 17, 2017 23.40 23.70 23.10 23.50 3,030,865 +0.00(+0.00%)
Mar 16, 2017 23.15 23.90 22.85 23.50 1,002,892 +0.35(+1.51%)
Mar 15, 2017 23.15 23.40 22.70 23.15 805,667 +0.15(+0.65%)
Mar 14, 2017 23.15 23.40 22.85 23.00 598,946 -0.15(-0.65%)
Mar 13, 2017 23.10 23.50 22.95 23.15 434,347 -0.05(-0.22%)
Mar 10, 2017 23.55 23.75 22.60 23.20 957,088 -0.25(-1.07%)
Mar 09, 2017 24.35 24.70 23.30 23.45 1,139,889 -0.95(-3.89%)
Mar 08, 2017 23.90 25.20 23.70 24.40 945,872 +0.50(+2.09%)
Mar 07, 2017 23.40 24.70 22.90 23.90 1,331,004 +0.25(+1.06%)
Mar 06, 2017 23.15 24.00 22.75 23.65 840,714 +0.55(+2.38%)
Mar 03, 2017 23.40 23.65 22.85 23.10 656,442 -0.25(-1.07%)
Mar 02, 2017 22.85 23.95 22.70 23.35 1,035,274 +0.50(+2.19%)
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.