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, 2016 21.06 21.50 20.94 21.44 626,418 +0.48(+2.29%)
May 27, 2016 20.35 20.96 20.96 20.96 607,700 +0.60(+2.95%)
May 26, 2016 20.15 20.48 19.72 20.36 758,408 +0.11(+0.54%)
May 25, 2016 19.69 20.40 19.60 20.25 789,036 +0.58(+2.95%)
May 24, 2016 18.85 19.69 18.59 19.67 844,609 +0.83(+4.41%)
May 23, 2016 19.03 19.15 18.61 18.84 781,637 -0.12(-0.63%)
May 20, 2016 18.39 19.12 18.32 18.96 1,191,866 +0.61(+3.32%)
May 19, 2016 18.39 18.85 17.92 18.35 1,038,802 -0.11(-0.60%)
May 18, 2016 18.58 19.02 18.21 18.46 1,075,480 -0.29(-1.55%)
May 17, 2016 18.52 18.99 18.27 18.75 1,197,728 +0.17(+0.91%)
May 16, 2016 18.33 19.15 18.32 18.58 766,117 +0.31(+1.70%)
May 13, 2016 18.34 19.03 18.09 18.27 1,007,951 -0.07(-0.38%)
May 12, 2016 19.01 19.25 18.18 18.34 2,170,849 -0.55(-2.94%)
May 11, 2016 19.56 19.85 18.85 18.89 1,061,974 -0.78(-3.94%)
May 10, 2016 20.02 20.02 19.16 19.67 1,508,886 -0.17(-0.86%)
May 09, 2016 19.96 20.17 19.50 19.84 1,147,032 -0.01(-0.05%)
May 06, 2016 19.84 20.24 19.47 19.85 1,967,180 -0.25(-1.24%)
May 05, 2016 19.60 20.49 19.55 20.10 1,882,656 +0.55(+2.81%)
May 04, 2016 21.55 21.72 19.35 19.55 4,282,850 -2.48(-11.26%)
May 03, 2016 24.26 24.27 21.98 22.03 3,838,674 -3.65(-14.21%)
May 02, 2016 26.50 26.59 25.11 25.68 1,475,898 -0.84(-3.17%)
Apr 29, 2016 27.20 27.57 26.27 26.52 1,020,814 -0.91(-3.32%)
Apr 28, 2016 27.72 28.23 27.09 27.43 1,121,118 -0.23(-0.83%)
Apr 27, 2016 28.06 28.24 27.01 27.66 919,192 -0.63(-2.23%)
Apr 26, 2016 28.36 28.57 27.57 28.29 716,866 +0.05(+0.18%)
Apr 25, 2016 28.85 28.87 27.46 28.24 1,252,513 -0.67(-2.32%)
Apr 22, 2016 27.83 28.98 27.82 28.91 1,246,874 +1.04(+3.73%)
Apr 21, 2016 26.58 27.89 26.58 27.87 895,380 +1.16(+4.34%)
Apr 20, 2016 26.33 26.99 26.06 26.71 584,400 +0.62(+2.38%)
Apr 19, 2016 26.73 27.01 25.37 26.09 1,190,939 -0.59(-2.19%)
Apr 18, 2016 25.17 26.77 25.17 26.68 1,053,701 +1.23(+4.81%)
Apr 15, 2016 25.81 25.95 25.16 25.45 473,109 -0.33(-1.28%)
Apr 14, 2016 25.51 25.91 25.18 25.78 598,570 +0.27(+1.06%)
Apr 13, 2016 24.80 25.66 24.66 25.51 535,901 +0.91(+3.70%)
Apr 12, 2016 24.48 24.71 23.96 24.60 874,860 +0.02(+0.08%)
Apr 11, 2016 25.24 25.30 24.20 24.58 769,070 -0.49(-1.95%)
Apr 08, 2016 26.09 26.10 24.76 25.07 794,785 -0.83(-3.20%)
Apr 07, 2016 25.02 26.22 25.02 25.90 1,361,097 +0.77(+3.06%)
Apr 06, 2016 23.76 25.19 23.72 25.13 1,215,178 +1.48(+6.26%)
Apr 05, 2016 23.43 23.89 23.20 23.65 752,951 +0.07(+0.30%)
Apr 04, 2016 24.24 24.44 23.47 23.58 954,102 -0.31(-1.30%)
Apr 01, 2016 23.25 23.94 22.96 23.89 877,907 +0.49(+2.09%)
Mar 31, 2016 22.39 23.47 22.24 23.40 1,351,504 +1.28(+5.79%)
Mar 30, 2016 22.26 23.18 21.89 22.12 1,154,191 -0.07(-0.32%)
Mar 29, 2016 20.87 22.19 20.25 22.19 854,033 +1.27(+6.07%)
Mar 28, 2016 21.51 21.57 20.79 20.92 1,253,454 -0.50(-2.33%)
Mar 24, 2016 20.56 21.42 21.42 21.42 1,595,600 +0.74(+3.58%)
Mar 23, 2016 21.76 22.07 20.62 20.68 1,420,962 -1.05(-4.83%)
Mar 22, 2016 21.49 22.27 21.30 21.73 822,438 +0.04(+0.18%)
Mar 21, 2016 21.29 22.50 21.25 21.69 983,611 +0.18(+0.84%)
Mar 18, 2016 20.89 22.04 20.49 21.51 2,031,675 +0.74(+3.56%)
Mar 17, 2016 22.28 22.29 20.22 20.77 2,161,896 -1.46(-6.57%)
Mar 16, 2016 22.73 23.27 21.54 22.23 1,133,838 -0.64(-2.80%)
Mar 15, 2016 25.16 25.30 22.63 22.87 1,566,738 -2.29(-9.10%)
Mar 14, 2016 24.60 25.37 24.07 25.16 636,525 +0.55(+2.23%)
Mar 11, 2016 24.11 24.68 23.75 24.61 1,446,691 +0.50(+2.07%)
Mar 10, 2016 24.84 25.36 23.25 24.11 1,002,689 -0.58(-2.35%)
Mar 09, 2016 24.71 25.12 23.76 24.69 762,928 +0.01(+0.04%)
Mar 08, 2016 25.92 25.95 24.63 24.68 840,827 -1.24(-4.78%)
Mar 07, 2016 24.72 26.15 24.08 25.92 1,097,401 +1.30(+5.28%)
Mar 04, 2016 24.96 25.39 24.31 24.62 1,089,415 -0.24(-0.97%)
Mar 03, 2016 25.34 26.00 24.50 24.86 1,042,169 -0.63(-2.47%)
Mar 02, 2016 25.18 26.05 25.14 25.49 1,421,236 +0.31(+1.23%)
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.