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 (%)
Jul 31, 2009 46.06 46.55 45.41 45.41 478,622 -0.85(-1.84%)
Jul 30, 2009 49.63 49.79 45.88 46.26 1,778,975 -3.64(-7.29%)
Jul 29, 2009 49.35 51.00 48.59 49.90 1,116,202 -0.06(-0.12%)
Jul 28, 2009 49.65 50.14 49.11 49.96 522,324 +0.02(+0.04%)
Jul 27, 2009 50.91 51.00 49.58 49.94 365,187 -0.73(-1.44%)
Jul 24, 2009 50.51 51.17 50.32 50.67 381,306 -0.28(-0.55%)
Jul 23, 2009 49.76 51.52 49.76 50.95 658,265 +0.98(+1.96%)
Jul 22, 2009 50.36 50.94 49.77 49.97 200,765 -0.73(-1.44%)
Jul 21, 2009 51.00 51.13 50.06 50.70 214,748 +0.11(+0.22%)
Jul 20, 2009 50.26 51.17 49.94 50.59 488,200 +0.43(+0.86%)
Jul 17, 2009 48.97 50.63 48.84 50.16 944,781 +1.24(+2.53%)
Jul 16, 2009 47.04 49.14 47.04 48.92 686,453 +1.19(+2.49%)
Jul 15, 2009 46.50 48.00 46.28 47.73 987,408 +1.44(+3.11%)
Jul 14, 2009 47.11 47.37 45.05 46.29 882,236 -0.71(-1.51%)
Jul 13, 2009 47.20 47.97 46.42 47.00 513,503 -0.06(-0.13%)
Jul 10, 2009 47.89 48.30 46.88 47.06 695,954 -1.25(-2.59%)
Jul 09, 2009 49.12 50.03 48.18 48.31 755,262 -0.77(-1.57%)
Jul 08, 2009 50.27 50.69 48.10 49.08 1,346,352 -1.42(-2.81%)
Jul 07, 2009 53.66 53.96 50.25 50.50 1,197,794 -3.30(-6.13%)
Jul 06, 2009 52.85 54.94 52.23 53.80 1,191,477 +0.99(+1.87%)
Jul 02, 2009 55.20 55.49 52.59 52.81 869,336 -3.10(-5.54%)
Jul 01, 2009 57.35 58.23 55.61 55.91 2,897,199 +1.24(+2.27%)
Jun 30, 2009 53.87 55.18 53.87 54.67 746,814 -0.09(-0.16%)
Jun 29, 2009 54.72 55.42 54.00 54.76 530,487 +0.12(+0.22%)
Jun 26, 2009 53.60 54.95 53.00 54.64 434,553 +1.05(+1.96%)
Jun 25, 2009 52.41 53.74 51.47 53.59 484,065 +1.85(+3.58%)
Jun 24, 2009 52.26 53.26 51.35 51.74 300,118 -0.27(-0.52%)
Jun 23, 2009 51.89 52.88 51.06 52.01 248,957 +0.33(+0.64%)
Jun 22, 2009 53.94 54.47 51.48 51.68 321,830 -2.17(-4.03%)
Jun 19, 2009 53.15 54.23 52.98 53.85 456,917 +1.23(+2.34%)
Jun 18, 2009 51.14 52.76 50.58 52.62 652,188 +1.98(+3.91%)
Jun 17, 2009 50.00 51.14 49.31 50.64 230,054 +0.62(+1.24%)
Jun 16, 2009 51.22 51.22 49.34 50.02 430,619 -0.45(-0.89%)
Jun 15, 2009 52.70 52.86 50.25 50.47 621,758 -2.81(-5.27%)
Jun 12, 2009 52.91 53.73 52.33 53.28 197,152 +0.07(+0.13%)
Jun 11, 2009 52.98 54.46 52.65 53.21 209,199 +0.27(+0.51%)
Jun 10, 2009 53.55 53.55 52.54 52.94 178,749 -0.08(-0.15%)
Jun 09, 2009 52.79 54.18 52.50 53.02 283,366 -0.08(-0.15%)
Jun 08, 2009 53.28 55.00 52.20 53.10 484,358 -1.34(-2.46%)
Jun 05, 2009 55.40 55.55 54.24 54.44 397,606 -0.33(-0.60%)
Jun 04, 2009 56.10 57.19 54.64 54.77 304,536 -0.84(-1.51%)
Jun 03, 2009 54.03 56.70 54.03 55.61 259,323 +0.69(+1.26%)
Jun 02, 2009 52.45 54.99 52.42 54.92 453,351 +2.39(+4.55%)
Jun 01, 2009 53.27 53.49 52.35 52.53 254,703 -0.07(-0.13%)
May 29, 2009 52.28 53.37 52.01 52.60 211,508 +0.32(+0.61%)
May 28, 2009 52.13 52.92 52.06 52.28 174,321 +0.12(+0.23%)
May 27, 2009 53.32 53.56 52.14 52.16 279,049 -0.77(-1.45%)
May 26, 2009 52.06 53.41 52.06 52.93 408,000 +0.95(+1.83%)
May 22, 2009 52.60 53.08 51.54 51.98 286,306 -0.07(-0.13%)
May 21, 2009 53.15 53.55 51.25 52.05 440,900 -0.52(-0.99%)
May 20, 2009 52.87 54.35 52.42 52.57 493,639 -0.06(-0.11%)
May 19, 2009 53.35 53.41 52.48 52.63 362,316 -0.75(-1.41%)
May 18, 2009 54.57 54.68 51.96 53.38 356,295 -0.12(-0.22%)
May 15, 2009 54.00 54.08 52.90 53.50 719,719 -0.35(-0.65%)
May 14, 2009 54.17 54.26 52.00 53.85 494,349 +0.11(+0.20%)
May 13, 2009 55.50 56.75 53.48 53.74 625,241 -1.31(-2.38%)
May 12, 2009 54.64 55.98 54.06 55.05 409,761 +1.05(+1.94%)
May 11, 2009 52.85 54.45 52.69 54.00 430,381 -0.54(-0.99%)
May 08, 2009 53.33 54.65 52.39 54.54 457,235 +1.86(+3.53%)
May 07, 2009 51.08 53.79 51.00 52.68 348,564 +1.49(+2.91%)
May 06, 2009 51.28 52.55 50.35 51.19 250,734 -0.05(-0.10%)
May 05, 2009 50.74 51.48 49.93 51.24 431,562 +0.40(+0.79%)
May 04, 2009 49.11 51.25 47.99 50.84 883,391 +1.84(+3.76%)
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.