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 (%)
Sep 30, 2010 17.97 18.17 17.07 17.21 613,070 -0.66(-3.69%)
Sep 29, 2010 18.57 18.66 17.79 17.87 332,996 -0.81(-4.34%)
Sep 28, 2010 19.17 19.24 18.45 18.68 516,358 -0.56(-2.91%)
Sep 27, 2010 18.19 19.68 17.87 19.24 1,158,408 +1.00(+5.48%)
Sep 24, 2010 18.55 18.99 16.70 18.24 3,976,929 -0.65(-3.44%)
Sep 23, 2010 19.98 20.44 18.65 18.89 735,686 -1.17(-5.83%)
Sep 22, 2010 19.91 21.27 19.90 20.06 782,609 +0.10(+0.50%)
Sep 21, 2010 21.35 21.87 19.88 19.96 1,843,182 -3.53(-15.03%)
Sep 20, 2010 23.50 23.78 23.13 23.49 228,294 +0.00(+0.00%)
Sep 17, 2010 23.48 23.91 23.00 23.49 1,401,099 -0.50(-2.08%)
Sep 15, 2010 23.86 24.23 23.86 23.99 451,602 +0.09(+0.38%)
Sep 14, 2010 25.08 25.10 23.86 23.90 613,810 -1.20(-4.78%)
Sep 13, 2010 25.39 25.46 25.01 25.10 297,678 -0.09(-0.36%)
Sep 10, 2010 25.36 25.38 25.03 25.19 218,055 -0.04(-0.16%)
Sep 09, 2010 25.73 25.95 25.13 25.23 144,606 -0.25(-0.98%)
Sep 08, 2010 25.41 25.75 25.34 25.48 159,782 +0.08(+0.31%)
Sep 07, 2010 25.40 25.74 25.32 25.40 193,446 -0.02(-0.08%)
Sep 03, 2010 25.61 25.78 25.06 25.42 283,496 +0.18(+0.71%)
Sep 02, 2010 25.38 25.72 25.11 25.24 286,655 -0.02(-0.08%)
Sep 01, 2010 25.57 25.89 25.08 25.26 200,664 +0.06(+0.24%)
Aug 31, 2010 25.31 26.16 25.01 25.20 356,124 -0.21(-0.83%)
Aug 30, 2010 26.09 26.25 25.02 25.41 714,935 -0.70(-2.68%)
Aug 27, 2010 28.27 28.53 25.98 26.11 1,143,509 -1.87(-6.68%)
Aug 26, 2010 29.40 29.47 27.80 27.98 192,506 -1.29(-4.41%)
Aug 25, 2010 28.24 29.50 28.04 29.27 288,500 +0.86(+3.03%)
Aug 24, 2010 28.10 28.94 27.60 28.41 159,287 -0.04(-0.14%)
Aug 23, 2010 28.83 29.14 28.29 28.45 111,441 -0.24(-0.84%)
Aug 20, 2010 28.34 28.91 27.85 28.69 217,729 +0.29(+1.02%)
Aug 19, 2010 29.08 29.16 28.35 28.40 171,819 -0.92(-3.14%)
Aug 18, 2010 29.91 29.95 29.00 29.32 142,722 -0.56(-1.87%)
Aug 17, 2010 29.07 30.21 28.90 29.88 159,067 +1.11(+3.86%)
Aug 16, 2010 28.39 29.46 28.39 28.77 192,875 +0.32(+1.12%)
Aug 13, 2010 28.79 29.18 28.41 28.45 125,356 -0.43(-1.49%)
Aug 12, 2010 28.68 29.40 28.38 28.88 112,452 -0.23(-0.79%)
Aug 11, 2010 30.01 30.01 28.66 29.11 328,147 -1.41(-4.62%)
Aug 10, 2010 30.60 30.90 29.75 30.52 260,193 -0.41(-1.33%)
Aug 09, 2010 31.25 31.25 30.59 30.93 190,955 -0.21(-0.67%)
Aug 06, 2010 31.02 31.35 30.52 31.14 339,388 -0.24(-0.76%)
Aug 05, 2010 31.68 31.91 31.30 31.38 215,428 -0.52(-1.63%)
Aug 04, 2010 31.55 32.02 31.39 31.90 117,333 +0.47(+1.50%)
Aug 03, 2010 31.97 32.50 31.38 31.43 287,716 -0.69(-2.15%)
Aug 02, 2010 31.90 33.07 31.28 32.12 459,008 +0.64(+2.03%)
Jul 30, 2010 31.07 31.91 30.08 31.48 521,690 -0.17(-0.54%)
Jul 29, 2010 33.79 34.15 29.58 31.65 2,312,985 -4.54(-12.54%)
Jul 28, 2010 37.88 38.44 36.11 36.19 278,999 -1.83(-4.81%)
Jul 27, 2010 39.93 40.00 36.93 38.02 517,505 -1.75(-4.40%)
Jul 26, 2010 37.97 39.87 37.75 39.77 419,406 +2.02(+5.35%)
Jul 23, 2010 37.00 37.79 36.77 37.75 174,169 +0.73(+1.97%)
Jul 22, 2010 36.48 37.60 36.33 37.02 296,149 +0.98(+2.72%)
Jul 21, 2010 36.50 36.92 35.77 36.04 230,772 -0.24(-0.66%)
Jul 20, 2010 35.62 36.45 35.42 36.28 106,494 +0.28(+0.78%)
Jul 19, 2010 36.19 36.40 35.43 36.00 120,240 +0.00(+0.00%)
Jul 16, 2010 36.51 36.51 35.31 36.00 520,451 -0.79(-2.15%)
Jul 15, 2010 37.20 37.54 36.60 36.79 182,643 -0.50(-1.34%)
Jul 14, 2010 37.13 37.58 36.81 37.29 182,384 -0.01(-0.03%)
Jul 13, 2010 37.12 37.98 36.67 37.30 387,923 +0.60(+1.63%)
Jul 12, 2010 36.03 37.00 36.00 36.70 342,845 +0.65(+1.80%)
Jul 09, 2010 35.82 36.32 35.50 36.05 219,066 +0.09(+0.25%)
Jul 08, 2010 35.59 36.49 35.45 35.96 157,294 +0.62(+1.75%)
Jul 07, 2010 33.64 35.52 33.24 35.34 272,958 +1.87(+5.59%)
Jul 06, 2010 34.34 35.22 33.21 33.47 171,212 -0.54(-1.59%)
Jul 02, 2010 34.34 35.02 33.81 34.01 128,468 -0.10(-0.29%)
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.