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 (%)
Dec 31, 2008 35.93 36.98 35.56 35.85 397,715 -0.08(-0.22%)
Dec 30, 2008 33.95 36.00 33.86 35.93 314,010 +2.36(+7.03%)
Dec 29, 2008 33.41 33.79 33.03 33.57 205,332 -0.13(-0.39%)
Dec 26, 2008 32.45 33.75 31.95 33.70 166,692 +1.36(+4.21%)
Dec 24, 2008 31.53 32.86 31.53 32.34 369,136 -0.19(-0.58%)
Dec 23, 2008 31.29 34.42 31.10 32.53 2,880,090 -1.54(-4.52%)
Dec 22, 2008 32.83 34.60 32.70 34.07 632,889 +1.80(+5.58%)
Dec 19, 2008 33.02 34.77 31.90 32.27 1,223,605 -1.90(-5.56%)
Dec 18, 2008 35.39 37.00 33.50 34.17 701,416 -1.22(-3.45%)
Dec 17, 2008 33.88 35.96 33.51 35.39 422,110 +1.17(+3.42%)
Dec 16, 2008 32.48 34.26 32.48 34.22 369,220 +2.04(+6.34%)
Dec 15, 2008 32.55 33.34 31.67 32.18 288,519 -0.32(-0.98%)
Dec 12, 2008 32.67 33.10 31.39 32.50 661,510 -0.64(-1.93%)
Dec 11, 2008 33.51 34.46 32.62 33.14 545,842 -0.69(-2.04%)
Dec 10, 2008 34.63 35.51 33.60 33.83 572,187 -0.41(-1.20%)
Dec 09, 2008 35.50 36.46 34.23 34.24 573,746 -1.26(-3.55%)
Dec 08, 2008 34.73 36.35 33.85 35.50 682,548 +1.34(+3.92%)
Dec 05, 2008 32.56 34.37 31.83 34.16 449,128 +1.33(+4.05%)
Dec 04, 2008 33.70 34.71 32.31 32.83 419,774 -0.93(-2.75%)
Dec 03, 2008 31.96 34.42 31.35 33.76 535,620 +1.01(+3.08%)
Dec 02, 2008 30.50 32.75 30.19 32.75 623,412 +2.62(+8.70%)
Dec 01, 2008 32.86 32.99 30.04 30.13 555,910 -3.55(-10.54%)
Nov 28, 2008 32.83 33.68 32.15 33.68 164,666 +0.61(+1.84%)
Nov 26, 2008 31.56 33.19 31.19 33.07 336,835 +0.73(+2.26%)
Nov 25, 2008 30.31 32.45 29.48 32.34 483,756 +2.11(+6.98%)
Nov 24, 2008 29.05 30.75 28.23 30.23 558,078 +1.36(+4.71%)
Nov 21, 2008 27.76 29.00 24.62 28.87 1,506,320 +1.45(+5.29%)
Nov 20, 2008 30.50 31.02 26.52 27.42 1,101,113 -3.08(-10.10%)
Nov 19, 2008 32.99 33.84 30.19 30.50 771,798 -3.05(-9.09%)
Nov 18, 2008 35.39 35.72 32.94 33.55 621,525 -1.83(-5.17%)
Nov 17, 2008 34.96 36.95 34.80 35.38 457,759 -0.08(-0.23%)
Nov 14, 2008 37.66 39.98 35.16 35.46 1,953,599 -1.86(-4.98%)
Nov 13, 2008 30.89 37.48 29.67 37.32 8,591,819 +18.95(+103.16%)
Nov 12, 2008 20.36 20.36 18.33 18.37 393,000 -2.50(-11.98%)
Nov 11, 2008 19.91 21.37 18.57 20.87 877,753 +0.82(+4.09%)
Nov 10, 2008 24.99 25.00 19.85 20.05 1,621,842 -4.85(-19.48%)
Nov 07, 2008 26.10 26.10 24.34 24.90 588,315 -0.98(-3.79%)
Nov 06, 2008 26.75 27.32 25.37 25.88 306,968 -1.09(-4.04%)
Nov 05, 2008 26.59 28.00 26.45 26.97 608,696 +0.09(+0.33%)
Nov 04, 2008 31.26 32.57 25.44 26.88 1,009,622 -4.48(-14.29%)
Nov 03, 2008 31.81 31.98 30.02 31.36 226,202 +0.78(+2.55%)
Oct 31, 2008 29.50 30.58 29.03 30.58 411,558 +1.06(+3.59%)
Oct 30, 2008 28.26 29.52 27.66 29.52 573,546 +1.72(+6.19%)
Oct 29, 2008 26.68 28.33 25.91 27.80 495,298 +1.37(+5.18%)
Oct 28, 2008 29.25 29.25 23.66 26.43 1,095,842 -2.39(-8.29%)
Oct 27, 2008 31.45 32.26 28.62 28.82 293,928 -2.82(-8.91%)
Oct 24, 2008 31.01 32.63 30.21 31.64 587,044 -1.76(-5.27%)
Oct 23, 2008 34.63 34.63 32.94 33.40 400,288 -0.89(-2.60%)
Oct 22, 2008 33.50 34.86 32.60 34.29 716,373 +0.36(+1.06%)
Oct 21, 2008 32.74 34.50 32.69 33.93 979,180 +1.69(+5.24%)
Oct 20, 2008 36.57 42.28 28.04 32.24 3,613,688 -4.51(-12.27%)
Oct 17, 2008 37.15 38.46 31.02 36.75 1,009,216 +0.00(+0.00%)
Oct 16, 2008 37.52 37.67 33.78 36.75 1,001,024 -0.26(-0.70%)
Oct 15, 2008 37.28 37.58 35.46 37.01 417,361 -0.39(-1.04%)
Oct 14, 2008 40.28 40.96 37.20 37.40 604,847 -0.94(-2.45%)
Oct 13, 2008 36.94 38.62 36.68 38.34 539,675 +2.89(+8.15%)
Oct 10, 2008 31.62 36.10 31.58 35.45 538,970 +2.61(+7.95%)
Oct 09, 2008 35.41 37.19 32.60 32.84 522,913 -2.01(-5.77%)
Oct 08, 2008 31.62 35.59 30.61 34.85 500,167 +2.70(+8.40%)
Oct 07, 2008 33.45 35.51 31.91 32.15 531,196 -2.29(-6.65%)
Oct 06, 2008 36.31 36.31 32.21 34.44 812,055 -1.93(-5.31%)
Oct 03, 2008 38.72 39.79 36.07 36.37 390,772 -1.80(-4.72%)
Oct 02, 2008 38.07 39.15 37.58 38.17 490,700 +0.00(+0.00%)
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.