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, 2018 24.30 24.85 24.07 24.45 644,834 +0.25(+1.03%)
May 30, 2018 23.65 24.35 23.65 24.20 396,266 +0.55(+2.33%)
May 29, 2018 23.45 23.95 23.45 23.65 387,002 -0.05(-0.21%)
May 25, 2018 23.70 23.70 23.70 0 +0.60(+2.60%)
May 24, 2018 23.15 23.40 22.65 23.10 743,996 -0.05(-0.22%)
May 23, 2018 23.50 23.90 23.00 23.15 475,324 -0.45(-1.91%)
May 22, 2018 24.10 24.25 23.45 23.60 409,691 -0.50(-2.07%)
May 21, 2018 24.70 24.90 23.90 24.10 369,275 -0.55(-2.23%)
May 18, 2018 24.75 24.93 24.38 24.65 587,870 +0.00(+0.00%)
May 17, 2018 23.90 24.85 23.90 24.65 598,719 +0.60(+2.49%)
May 16, 2018 23.45 24.45 23.30 24.05 648,398 +0.88(+3.78%)
May 15, 2018 22.75 23.25 22.55 23.18 435,705 +0.23(+0.98%)
May 14, 2018 24.05 24.55 22.85 22.95 808,390 -1.05(-4.38%)
May 11, 2018 23.70 24.15 23.05 24.00 1,043,490 +0.40(+1.69%)
May 10, 2018 23.25 24.25 23.05 23.60 1,751,541 +0.55(+2.39%)
May 09, 2018 21.85 23.15 21.80 23.05 1,275,550 +1.25(+5.73%)
May 08, 2018 20.40 21.95 20.40 21.80 1,167,764 +1.10(+5.31%)
May 07, 2018 20.30 21.65 20.20 20.70 1,257,894 +0.60(+2.99%)
May 04, 2018 19.15 20.38 18.75 20.10 1,202,695 +0.90(+4.69%)
May 03, 2018 21.25 21.70 18.95 19.20 1,463,262 -1.50(-7.25%)
May 02, 2018 21.00 21.45 20.70 20.70 859,818 -0.55(-2.59%)
May 01, 2018 20.55 21.43 20.30 21.25 696,060 +0.70(+3.41%)
Apr 30, 2018 20.70 20.90 20.25 20.55 559,042 -0.10(-0.48%)
Apr 27, 2018 20.35 20.85 20.05 20.65 605,546 +0.40(+1.98%)
Apr 26, 2018 20.00 20.40 19.55 20.25 381,890 +0.25(+1.25%)
Apr 25, 2018 19.85 20.05 19.10 20.00 633,241 +0.65(+3.36%)
Apr 24, 2018 19.60 19.80 19.00 19.35 555,193 -0.35(-1.78%)
Apr 23, 2018 19.40 19.70 19.00 19.70 604,875 +0.35(+1.81%)
Apr 20, 2018 19.80 19.95 19.00 19.35 527,492 -0.50(-2.52%)
Apr 19, 2018 20.80 20.85 19.80 19.85 567,879 -0.95(-4.57%)
Apr 18, 2018 21.20 21.40 20.70 20.80 386,212 -0.45(-2.12%)
Apr 17, 2018 21.00 21.50 20.70 21.25 578,821 +0.30(+1.43%)
Apr 16, 2018 21.25 21.50 20.75 20.95 476,333 -0.15(-0.71%)
Apr 13, 2018 22.00 22.25 20.90 21.10 618,450 -0.60(-2.76%)
Apr 12, 2018 21.35 21.95 21.10 21.70 960,055 +0.50(+2.36%)
Apr 11, 2018 20.65 21.25 19.85 21.20 674,574 +0.35(+1.68%)
Apr 10, 2018 21.30 21.38 20.65 20.85 1,089,225 -0.25(-1.18%)
Apr 09, 2018 20.80 21.50 20.30 21.10 594,065 +0.55(+2.68%)
Apr 06, 2018 20.85 21.10 20.23 20.55 689,305 -0.35(-1.67%)
Apr 05, 2018 21.00 21.35 20.55 20.90 825,514 -0.10(-0.48%)
Apr 04, 2018 20.15 21.02 20.10 21.00 951,809 +0.65(+3.19%)
Apr 03, 2018 19.65 20.65 19.20 20.35 801,632 +0.95(+4.90%)
Apr 02, 2018 19.90 20.05 19.00 19.40 1,104,872 -0.75(-3.72%)
Mar 29, 2018 20.15 20.15 20.15 0 +1.60(+8.63%)
Mar 28, 2018 18.65 18.65 18.15 18.55 629,325 +0.00(+0.00%)
Mar 27, 2018 19.10 19.35 18.50 18.55 601,065 -0.45(-2.37%)
Mar 26, 2018 19.45 19.60 18.25 19.00 958,081 -0.25(-1.30%)
Mar 23, 2018 19.50 19.75 18.80 19.25 935,170 -0.35(-1.79%)
Mar 22, 2018 19.45 20.00 19.25 19.60 592,575 -0.05(-0.25%)
Mar 21, 2018 19.35 19.95 19.25 19.65 779,651 +0.15(+0.77%)
Mar 20, 2018 19.75 19.75 18.85 19.50 634,010 -0.15(-0.76%)
Mar 19, 2018 19.85 20.05 19.20 19.65 700,346 -0.25(-1.26%)
Mar 16, 2018 19.65 20.40 19.65 19.90 1,976,171 +0.25(+1.27%)
Mar 15, 2018 19.85 20.25 19.35 19.65 745,923 -0.20(-1.01%)
Mar 14, 2018 20.35 20.45 19.80 19.85 922,792 -0.25(-1.24%)
Mar 13, 2018 20.65 20.75 19.75 20.10 822,035 -0.35(-1.71%)
Mar 12, 2018 20.40 20.85 20.20 20.45 682,086 -0.05(-0.24%)
Mar 09, 2018 20.60 20.95 20.30 20.50 734,471 +0.20(+0.99%)
Mar 08, 2018 20.50 20.90 20.10 20.30 759,251 -0.05(-0.25%)
Mar 07, 2018 19.75 20.35 1,417,489 -0.80(-3.78%)
Mar 06, 2018 20.80 21.52 20.20 21.15 1,295,378 +0.30(+1.44%)
Mar 05, 2018 20.40 21.10 20.25 20.85 944,191 -0.15(-0.71%)
Mar 02, 2018 20.20 21.00 20.00 21.00 811,832 +0.50(+2.44%)
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.