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, 2019 9.540 9.670 9.410 9.530 521,900 -0.16(-1.65%)
May 30, 2019 9.560 9.840 9.470 9.690 599,525 +0.36(+3.86%)
May 29, 2019 9.750 9.760 9.150 9.330 842,048 -0.49(-4.99%)
May 28, 2019 10.24 10.44 9.770 9.820 607,462 -0.42(-4.10%)
May 24, 2019 10.14 10.27 9.960 10.24 762,800 +0.20(+1.99%)
May 23, 2019 10.17 10.27 9.835 10.04 668,255 -0.22(-2.14%)
May 22, 2019 10.11 10.52 9.820 10.26 901,403 +0.04(+0.39%)
May 21, 2019 10.13 10.42 10.10 10.22 555,492 +0.15(+1.49%)
May 20, 2019 10.30 10.33 9.930 10.07 639,410 -0.27(-2.61%)
May 17, 2019 10.66 10.66 10.08 10.34 756,500 -0.44(-4.08%)
May 16, 2019 11.45 11.45 10.72 10.78 626,992 -0.61(-5.36%)
May 15, 2019 11.31 11.50 11.16 11.39 573,423 -0.09(-0.78%)
May 14, 2019 11.18 11.82 11.08 11.48 801,781 +0.34(+3.05%)
May 13, 2019 11.26 11.51 11.00 11.14 889,605 -0.39(-3.38%)
May 10, 2019 11.39 11.76 10.96 11.53 828,000 +0.34(+3.04%)
May 09, 2019 10.93 11.25 10.57 11.19 1,096,710 +0.18(+1.63%)
May 08, 2019 10.35 11.29 10.20 11.01 1,290,033 +0.58(+5.56%)
May 07, 2019 11.25 11.88 10.12 10.43 1,434,467 -1.46(-12.28%)
May 06, 2019 11.38 12.00 11.38 11.89 720,276 +0.32(+2.77%)
May 03, 2019 11.25 11.59 11.17 11.57 545,100 +0.34(+3.03%)
May 02, 2019 10.86 11.26 10.73 11.23 726,716 +0.40(+3.69%)
May 01, 2019 11.13 11.29 10.80 10.83 565,427 -0.33(-2.96%)
Apr 30, 2019 11.55 11.60 11.00 11.16 560,733 -0.39(-3.38%)
Apr 29, 2019 11.82 11.89 11.54 11.55 535,774 -0.24(-2.04%)
Apr 26, 2019 11.84 11.91 11.58 11.79 290,400 -0.03(-0.25%)
Apr 25, 2019 11.79 11.96 11.56 11.82 778,810 +0.01(+0.08%)
Apr 24, 2019 12.17 12.20 11.79 11.81 269,784 -0.32(-2.64%)
Apr 23, 2019 11.93 12.29 11.83 12.13 430,731 +0.22(+1.85%)
Apr 22, 2019 11.83 12.09 11.74 11.91 432,942 +0.08(+0.68%)
Apr 18, 2019 11.83 11.94 11.36 11.83 818,300 -0.08(-0.67%)
Apr 17, 2019 12.63 12.63 11.70 11.91 1,076,846 -0.66(-5.25%)
Apr 16, 2019 12.50 12.69 12.38 12.57 430,027 +0.08(+0.64%)
Apr 15, 2019 12.51 12.56 12.31 12.49 379,050 -0.01(-0.08%)
Apr 12, 2019 12.56 12.80 12.37 12.50 345,600 +0.03(+0.24%)
Apr 11, 2019 12.88 13.04 12.42 12.47 461,926 -0.45(-3.48%)
Apr 10, 2019 12.75 12.96 12.74 12.92 323,313 +0.22(+1.73%)
Apr 09, 2019 12.98 13.14 12.65 12.70 383,082 -0.32(-2.46%)
Apr 08, 2019 13.00 13.12 12.75 13.02 385,875 +0.01(+0.08%)
Apr 05, 2019 13.05 13.40 12.91 13.01 438,500 -0.02(-0.15%)
Apr 04, 2019 13.22 13.34 12.97 13.03 536,945 -0.18(-1.36%)
Apr 03, 2019 12.95 13.24 12.79 13.21 491,945 +0.38(+2.96%)
Apr 02, 2019 12.93 12.99 12.67 12.83 462,966 -0.02(-0.16%)
Apr 01, 2019 12.98 13.06 12.78 12.85 345,393 -0.03(-0.23%)
Mar 29, 2019 12.50 12.90 12.50 12.88 451,800 +0.45(+3.62%)
Mar 28, 2019 12.31 12.48 12.12 12.43 292,280 +0.14(+1.14%)
Mar 27, 2019 12.47 12.47 11.98 12.29 489,249 -0.15(-1.21%)
Mar 26, 2019 12.17 12.49 12.16 12.44 319,364 +0.34(+2.81%)
Mar 25, 2019 12.18 12.27 11.80 12.10 392,390 -0.06(-0.49%)
Mar 22, 2019 12.70 12.79 12.15 12.16 615,500 -0.55(-4.33%)
Mar 21, 2019 12.36 12.80 12.35 12.71 494,799 +0.24(+1.92%)
Mar 20, 2019 12.40 12.53 12.00 12.47 736,211 +0.01(+0.08%)
Mar 19, 2019 12.50 12.59 12.26 12.46 557,779 +0.01(+0.08%)
Mar 18, 2019 12.65 12.85 12.43 12.45 689,481 -0.22(-1.74%)
Mar 15, 2019 12.66 12.88 12.55 12.67 1,119,200 +0.02(+0.16%)
Mar 14, 2019 12.70 13.06 12.62 12.65 959,434 -0.16(-1.25%)
Mar 13, 2019 12.97 13.09 12.70 12.81 1,286,666 -0.12(-0.93%)
Mar 12, 2019 12.75 13.41 12.64 12.93 1,903,548 +0.18(+1.41%)
Mar 11, 2019 11.32 12.77 11.23 12.75 2,239,209 +1.46(+12.93%)
Mar 08, 2019 12.92 12.92 10.70 11.29 6,506,800 -2.43(-17.71%)
Mar 07, 2019 14.01 14.01 13.62 13.72 467,981 -0.27(-1.93%)
Mar 06, 2019 14.56 14.68 13.99 13.99 910,527 -0.59(-4.05%)
Mar 05, 2019 14.91 15.02 14.56 14.58 677,213 -0.35(-2.34%)
Mar 04, 2019 14.83 15.09 14.56 14.93 597,367 +0.17(+1.15%)
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.