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 (%)
Nov 30, 2015 27.04 27.04 25.80 26.62 1,110,576 -0.33(-1.22%)
Nov 27, 2015 26.92 27.43 26.65 26.95 525,399 +0.16(+0.60%)
Nov 25, 2015 27.10 26.79 26.79 26.79 972,000 -0.39(-1.43%)
Nov 24, 2015 26.48 27.32 26.02 27.18 1,009,488 +0.48(+1.80%)
Nov 23, 2015 27.18 27.20 26.22 26.70 1,162,050 +0.15(+0.56%)
Nov 20, 2015 26.44 27.16 26.20 26.55 1,097,359 +0.35(+1.34%)
Nov 19, 2015 26.77 27.70 25.76 26.20 2,693,430 -2.86(-9.84%)
Nov 18, 2015 29.08 29.52 27.90 29.06 1,293,227 -0.49(-1.66%)
Nov 17, 2015 28.49 30.62 27.86 29.55 1,384,843 +1.26(+4.45%)
Nov 16, 2015 29.25 29.88 27.44 28.29 1,359,918 -1.18(-4.00%)
Nov 13, 2015 28.67 29.55 28.14 29.47 810,658 +0.56(+1.94%)
Nov 12, 2015 28.64 29.33 28.20 28.91 1,408,438 -0.04(-0.14%)
Nov 11, 2015 29.66 30.44 28.86 28.95 812,614 -0.39(-1.33%)
Nov 10, 2015 31.09 31.30 28.87 29.34 1,112,748 -1.69(-5.45%)
Nov 09, 2015 30.39 31.38 30.20 31.03 970,313 +0.65(+2.14%)
Nov 06, 2015 29.34 30.57 29.00 30.38 1,423,532 +1.08(+3.69%)
Nov 05, 2015 30.65 30.98 29.03 29.30 1,599,620 -1.30(-4.25%)
Nov 04, 2015 31.95 32.20 30.34 30.60 1,800,688 -1.01(-3.20%)
Nov 03, 2015 30.69 33.79 28.56 31.61 9,031,466 -9.55(-23.20%)
Nov 02, 2015 40.40 42.15 40.20 41.16 861,300 +1.16(+2.90%)
Oct 30, 2015 40.66 42.07 39.50 40.00 529,316 -0.31(-0.77%)
Oct 29, 2015 41.62 42.49 39.97 40.31 772,701 -1.23(-2.96%)
Oct 28, 2015 39.11 42.32 38.33 41.54 1,685,835 +2.99(+7.76%)
Oct 27, 2015 38.53 39.90 38.13 38.55 697,279 -0.15(-0.39%)
Oct 26, 2015 37.61 39.41 37.21 38.70 1,026,030 +0.85(+2.25%)
Oct 23, 2015 34.51 39.21 34.28 37.85 1,447,925 +4.24(+12.62%)
Oct 22, 2015 36.36 37.01 31.84 33.61 2,853,632 -2.76(-7.59%)
Oct 21, 2015 35.25 37.29 33.91 36.37 2,124,003 +1.30(+3.71%)
Oct 20, 2015 38.44 38.81 34.60 35.07 2,046,344 -3.28(-8.55%)
Oct 19, 2015 39.04 39.78 37.58 38.35 931,522 -1.00(-2.54%)
Oct 16, 2015 39.02 40.91 38.64 39.35 1,012,445 +0.50(+1.29%)
Oct 15, 2015 38.74 39.55 37.44 38.85 1,341,627 +0.15(+0.39%)
Oct 14, 2015 38.33 39.30 38.21 38.70 753,174 +0.73(+1.92%)
Oct 13, 2015 37.99 39.24 37.65 37.97 1,129,438 -0.44(-1.15%)
Oct 12, 2015 39.88 40.39 38.07 38.41 704,573 -1.65(-4.12%)
Oct 09, 2015 38.62 41.00 38.14 40.06 785,294 +1.32(+3.41%)
Oct 08, 2015 40.10 40.14 37.34 38.74 1,050,205 -1.14(-2.86%)
Oct 07, 2015 38.94 40.50 38.07 39.88 1,398,497 +1.04(+2.68%)
Oct 06, 2015 41.16 41.54 37.83 38.84 1,898,776 -2.50(-6.05%)
Oct 05, 2015 42.92 42.95 39.39 41.34 1,087,013 -0.78(-1.85%)
Oct 02, 2015 38.82 42.15 38.03 42.12 1,204,443 +2.85(+7.26%)
Oct 01, 2015 39.69 40.35 37.45 39.27 1,535,788 -0.46(-1.16%)
Sep 30, 2015 39.20 40.42 38.66 39.73 981,724 +1.30(+3.38%)
Sep 29, 2015 39.75 41.23 37.73 38.43 1,082,651 -1.43(-3.59%)
Sep 28, 2015 43.97 44.48 38.51 39.86 2,057,828 -3.87(-8.85%)
Sep 25, 2015 48.65 49.62 42.81 43.73 2,630,518 -3.97(-8.32%)
Sep 24, 2015 45.05 53.50 41.71 47.70 4,812,348 +2.08(+4.56%)
Sep 23, 2015 44.76 46.91 43.84 45.62 1,140,113 +1.14(+2.56%)
Sep 22, 2015 45.23 46.48 43.84 44.48 1,632,039 -1.47(-3.20%)
Sep 21, 2015 49.96 50.42 45.55 45.95 2,382,629 -3.67(-7.40%)
Sep 18, 2015 49.42 50.56 48.99 49.62 1,367,222 -0.32(-0.64%)
Sep 17, 2015 49.44 50.88 48.39 49.94 1,337,787 +0.60(+1.22%)
Sep 16, 2015 50.78 51.04 49.08 49.34 726,974 -1.29(-2.55%)
Sep 15, 2015 51.95 51.99 48.80 50.63 1,462,772 -1.38(-2.65%)
Sep 14, 2015 53.56 54.22 51.78 52.01 1,073,341 -0.99(-1.87%)
Sep 11, 2015 57.00 57.00 49.83 53.00 4,762,517 -4.65(-8.07%)
Sep 10, 2015 60.17 60.67 56.89 57.65 1,508,820 -2.86(-4.73%)
Sep 09, 2015 62.95 63.67 60.13 60.51 456,573 -1.72(-2.76%)
Sep 08, 2015 62.13 62.39 60.20 62.23 690,207 +1.37(+2.25%)
Sep 04, 2015 59.76 60.86 60.86 60.86 535,100 -0.05(-0.08%)
Sep 03, 2015 64.55 65.93 60.55 60.91 836,802 -4.08(-6.28%)
Sep 02, 2015 62.10 64.99 61.47 64.99 798,540 +4.01(+6.58%)
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.