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 13, 2020 13.75 13.75 13.75 0 +0.02(+0.15%)
Nov 12, 2020 13.73 13.75 13.72 13.73 3,048,478 +0.01(+0.07%)
Nov 11, 2020 13.72 13.74 13.72 13.72 1,585,631 -0.01(-0.07%)
Nov 10, 2020 13.71 13.73 13.71 13.73 1,490,965 +0.02(+0.15%)
Nov 09, 2020 13.73 13.75 13.71 13.71 2,703,804 -0.01(-0.07%)
Nov 06, 2020 13.71 13.73 13.70 13.72 659,000 +0.03(+0.22%)
Nov 05, 2020 13.69 13.73 13.68 13.69 405,860 -0.03(-0.22%)
Nov 04, 2020 13.66 13.72 13.66 13.72 1,014,181 +0.03(+0.22%)
Nov 03, 2020 13.71 13.72 13.61 13.69 2,314,386 -0.02(-0.15%)
Nov 02, 2020 13.72 13.73 13.69 13.71 1,519,458 -0.01(-0.07%)
Oct 30, 2020 13.69 13.73 13.69 13.72 861,500 +0.01(+0.07%)
Oct 29, 2020 13.71 13.71 13.68 13.71 832,537 +0.00(+0.00%)
Oct 28, 2020 13.69 13.74 13.67 13.71 1,543,327 +0.01(+0.07%)
Oct 27, 2020 13.68 13.71 13.68 13.70 735,788 +0.02(+0.15%)
Oct 26, 2020 13.69 13.74 13.67 13.68 1,864,516 +0.01(+0.07%)
Oct 23, 2020 13.65 13.67 13.61 13.67 723,500 +0.01(+0.07%)
Oct 22, 2020 13.63 13.67 13.63 13.66 595,810 +0.03(+0.22%)
Oct 21, 2020 13.66 13.67 13.61 13.63 748,466 -0.01(-0.07%)
Oct 20, 2020 13.66 13.68 13.63 13.64 2,318,670 +0.00(+0.00%)
Oct 19, 2020 13.64 13.65 13.61 13.64 1,069,208 +0.01(+0.07%)
Oct 16, 2020 13.62 13.65 13.62 13.63 625,700 -0.01(-0.07%)
Oct 15, 2020 13.65 13.70 13.62 13.64 4,423,240 +0.19(+1.41%)
Oct 14, 2020 13.35 13.59 13.35 13.45 1,086,179 +0.08(+0.60%)
Oct 13, 2020 13.35 13.38 13.32 13.37 696,862 +0.03(+0.22%)
Oct 12, 2020 13.35 13.40 13.32 13.34 676,161 +0.01(+0.08%)
Oct 09, 2020 13.40 13.45 13.30 13.33 880,900 -0.02(-0.15%)
Oct 08, 2020 13.35 13.48 13.32 13.35 1,149,421 +0.01(+0.07%)
Oct 07, 2020 13.12 13.49 13.10 13.34 2,667,301 +0.30(+2.30%)
Oct 06, 2020 13.05 13.23 12.95 13.04 3,231,541 -0.04(-0.31%)
Oct 05, 2020 13.77 13.77 12.80 13.08 13,500,092 -0.66(-4.80%)
Oct 02, 2020 13.61 13.76 13.60 13.74 8,443,800 +0.09(+0.66%)
Oct 01, 2020 12.98 13.80 12.55 13.65 29,261,678 +4.25(+45.21%)
Sep 30, 2020 9.280 9.600 9.280 9.400 893,576 +0.13(+1.40%)
Sep 29, 2020 9.170 9.330 9.070 9.270 207,233 +0.04(+0.43%)
Sep 28, 2020 9.030 9.300 9.000 9.230 200,823 +0.30(+3.36%)
Sep 25, 2020 8.990 9.330 8.910 8.930 330,400 -0.11(-1.22%)
Sep 24, 2020 8.860 9.305 8.620 9.040 523,831 +0.16(+1.86%)
Sep 23, 2020 9.350 9.390 8.820 8.875 303,328 -0.47(-5.08%)
Sep 22, 2020 9.810 9.810 9.318 9.350 284,089 -0.42(-4.30%)
Sep 21, 2020 9.940 9.940 9.430 9.770 707,596 -0.34(-3.36%)
Sep 18, 2020 9.570 10.17 9.490 10.11 1,269,400 +0.66(+6.98%)
Sep 17, 2020 9.690 9.690 9.350 9.450 245,813 -0.30(-3.08%)
Sep 16, 2020 9.600 10.03 9.430 9.750 311,701 +0.21(+2.20%)
Sep 15, 2020 9.450 9.770 9.430 9.540 240,532 +0.15(+1.60%)
Sep 14, 2020 9.030 9.420 8.840 9.390 322,094 +0.25(+2.74%)
Sep 11, 2020 9.570 9.719 9.095 9.140 234,600 -0.39(-4.09%)
Sep 10, 2020 8.950 9.736 8.950 9.530 476,135 +0.56(+6.24%)
Sep 09, 2020 9.560 9.905 8.950 8.970 648,888 -0.57(-5.97%)
Sep 08, 2020 9.700 9.900 9.260 9.540 679,020 -0.47(-4.65%)
Sep 04, 2020 10.10 10.26 9.680 10.01 604,400 -0.09(-0.94%)
Sep 03, 2020 10.29 10.31 9.920 10.10 629,502 -0.10(-0.98%)
Sep 02, 2020 10.34 10.38 10.18 10.20 358,881 -0.05(-0.49%)
Sep 01, 2020 10.31 10.35 10.10 10.25 234,215 -0.11(-1.06%)
Aug 31, 2020 10.28 10.55 10.16 10.36 354,949 +0.07(+0.68%)
Aug 28, 2020 10.28 10.38 10.12 10.29 175,700 +0.18(+1.78%)
Aug 27, 2020 10.14 10.35 10.05 10.11 240,599 +0.06(+0.60%)
Aug 26, 2020 10.02 10.14 9.940 10.05 407,410 -0.02(-0.20%)
Aug 25, 2020 10.01 10.15 9.920 10.07 384,913 +0.08(+0.80%)
Aug 24, 2020 10.57 10.57 9.970 9.990 369,054 -0.50(-4.77%)
Aug 21, 2020 10.72 11.50 10.36 10.49 309,900 -0.26(-2.42%)
Aug 20, 2020 10.61 10.83 10.56 10.75 262,461 +0.05(+0.47%)
Aug 19, 2020 10.69 10.94 10.47 10.70 298,807 +0.07(+0.66%)
Aug 18, 2020 10.37 10.87 10.37 10.63 527,614 -0.26(-2.39%)
Aug 17, 2020 10.55 10.93 10.51 10.89 227,322 +0.32(+3.03%)
Aug 14, 2020 10.49 10.69 10.33 10.57 228,300 +0.00(+0.00%)
Aug 13, 2020 10.72 10.88 10.52 10.57 377,978 -0.12(-1.08%)
Aug 12, 2020 10.87 10.89 10.58 10.69 541,748 -0.39(-3.56%)
Aug 11, 2020 10.78 11.09 10.66 11.08 520,976 +0.28(+2.59%)
Aug 10, 2020 10.51 11.45 10.50 10.80 569,959 +0.25(+2.37%)
Aug 07, 2020 10.49 10.99 10.20 10.55 466,600 +0.51(+5.08%)
Aug 06, 2020 10.12 10.50 9.920 10.04 453,693 -0.36(-3.46%)
Aug 05, 2020 10.19 12.00 9.900 10.40 878,592 +0.39(+3.90%)
Aug 04, 2020 9.940 10.18 9.750 10.01 231,529 +0.05(+0.50%)
Aug 03, 2020 9.580 10.02 9.560 9.960 349,552 +0.41(+4.24%)
Jul 31, 2020 9.780 9.950 9.415 9.555 888,400 -0.31(-3.19%)
Jul 30, 2020 9.990 10.26 9.840 9.870 322,697 -0.11(-1.10%)
Jul 29, 2020 9.900 9.990 9.560 9.980 367,668 +0.19(+1.94%)
Jul 28, 2020 9.850 9.990 9.510 9.790 336,166 -0.10(-1.01%)
Jul 27, 2020 10.07 10.07 9.500 9.890 538,246 -0.11(-1.10%)
Jul 24, 2020 10.22 10.64 9.780 10.00 938,200 -0.07(-0.70%)
Jul 23, 2020 9.390 10.44 9.090 10.07 1,693,834 +1.30(+14.82%)
Jul 22, 2020 8.850 8.970 8.710 8.770 238,533 -0.12(-1.35%)
Jul 21, 2020 8.560 9.160 8.420 8.890 460,880 +0.39(+4.59%)
Jul 20, 2020 8.400 8.560 8.320 8.500 324,906 +0.10(+1.19%)
Jul 17, 2020 8.320 8.580 8.300 8.400 260,200 +0.06(+0.72%)
Jul 16, 2020 8.350 8.720 8.290 8.340 337,311 -0.05(-0.60%)
Jul 15, 2020 7.950 8.540 7.890 8.390 606,790 +0.69(+8.96%)
Jul 14, 2020 7.270 7.700 7.100 7.700 412,417 +0.46(+6.35%)
Jul 13, 2020 7.430 7.660 7.130 7.240 361,657 -0.02(-0.28%)
Jul 10, 2020 7.060 7.300 6.930 7.260 286,900 +0.21(+2.91%)
Jul 09, 2020 7.570 7.580 6.985 7.055 367,110 -0.56(-7.29%)
Jul 08, 2020 7.890 7.960 7.460 7.610 318,992 -0.28(-3.55%)
Jul 07, 2020 8.170 8.225 7.780 7.890 360,620 -0.39(-4.71%)
Jul 06, 2020 8.160 8.385 7.850 8.280 401,218 +0.23(+2.92%)
Jul 02, 2020 8.380 8.450 7.982 8.045 465,900 -0.20(-2.43%)
Jul 01, 2020 7.670 8.540 7.670 8.245 535,437 +0.59(+7.78%)
Jun 30, 2020 7.480 7.680 7.312 7.650 242,843 +0.12(+1.53%)
Jun 29, 2020 7.570 7.630 7.270 7.535 295,519 +0.25(+3.50%)
Jun 26, 2020 7.730 7.730 7.080 7.280 825,400 -0.54(-6.91%)
Jun 25, 2020 7.770 8.160 7.660 7.820 423,294 +0.04(+0.51%)
Jun 24, 2020 7.800 7.870 7.550 7.780 397,037 -0.08(-1.02%)
Jun 23, 2020 8.090 8.260 7.860 7.860 825,618 -0.13(-1.63%)
Jun 22, 2020 7.590 8.120 7.170 7.990 928,195 +0.68(+9.30%)
Jun 19, 2020 6.950 7.310 6.810 7.310 3,026,500 +0.42(+6.10%)
Jun 18, 2020 6.740 6.910 6.665 6.890 350,518 +0.07(+1.03%)
Jun 17, 2020 7.000 7.080 6.760 6.820 455,220 -0.11(-1.59%)
Jun 16, 2020 7.210 7.400 6.860 6.930 424,044 -0.08(-1.14%)
Jun 15, 2020 6.890 7.170 6.640 7.010 557,008 -0.09(-1.27%)
Jun 12, 2020 7.610 7.750 6.650 7.100 492,700 -0.14(-1.87%)
Jun 11, 2020 7.680 7.890 7.195 7.235 541,758 -0.87(-10.79%)
Jun 10, 2020 8.620 8.680 8.060 8.110 369,904 -0.52(-6.03%)
Jun 09, 2020 8.760 8.880 8.460 8.630 299,896 -0.32(-3.58%)
Jun 08, 2020 9.030 9.250 8.830 8.950 290,171 +0.06(+0.67%)
Jun 05, 2020 8.950 9.300 8.850 8.890 656,200 +0.26(+3.01%)
Jun 04, 2020 8.510 9.000 8.510 8.630 582,615 +0.02(+0.23%)
Jun 03, 2020 8.670 8.850 8.550 8.610 450,454 +0.09(+1.06%)
Jun 02, 2020 7.830 8.830 7.730 8.520 634,588 +0.71(+9.09%)
Jun 01, 2020 7.700 8.080 7.540 7.810 372,051 +0.10(+1.30%)
May 29, 2020 7.980 8.060 7.340 7.710 552,900 -0.29(-3.63%)
May 28, 2020 8.510 8.534 7.920 8.000 483,673 -0.32(-3.85%)
May 27, 2020 7.970 8.370 7.670 8.320 485,717 +0.47(+5.99%)
May 26, 2020 8.210 8.390 7.810 7.850 526,820 -0.08(-1.01%)
May 22, 2020 7.580 8.110 7.415 7.930 533,300 -1.07(-11.89%)
May 21, 2020 7.560 9.000 7.210 9.000 306,381 +1.59(+21.46%)
May 20, 2020 7.560 7.620 7.300 7.410 341,017 +0.10(+1.37%)
May 19, 2020 7.500 7.700 7.280 7.310 416,715 -0.18(-2.40%)
May 18, 2020 7.220 7.640 7.130 7.490 641,068 +0.63(+9.18%)
May 15, 2020 6.700 7.035 6.620 6.860 546,100 +0.13(+1.93%)
May 14, 2020 7.160 7.190 6.505 6.730 816,475 -0.61(-8.31%)
May 13, 2020 8.020 8.300 7.135 7.340 584,966 -0.74(-9.16%)
May 12, 2020 8.270 8.770 8.060 8.080 805,229 -0.15(-1.82%)
May 11, 2020 7.970 8.860 7.610 8.230 1,151,685 -1.00(-10.83%)
May 08, 2020 8.470 9.230 8.350 9.230 623,500 +0.93(+11.20%)
May 07, 2020 8.160 8.460 8.020 8.300 680,360 +0.24(+2.98%)
May 06, 2020 8.040 8.180 7.700 8.060 561,693 +0.03(+0.37%)
May 05, 2020 8.100 8.420 7.900 8.030 615,882 +0.12(+1.52%)
May 04, 2020 7.720 8.000 7.410 7.910 588,972 +0.13(+1.67%)
May 01, 2020 7.920 7.980 7.530 7.780 552,200 -0.25(-3.11%)
Apr 30, 2020 8.180 8.190 7.850 8.030 624,494 -0.31(-3.72%)
Apr 29, 2020 8.480 8.480 7.810 8.340 608,351 +0.14(+1.71%)
Apr 28, 2020 8.880 8.890 8.100 8.200 471,374 -0.45(-5.20%)
Apr 27, 2020 8.190 8.760 8.020 8.650 449,910 +0.60(+7.45%)
Apr 24, 2020 7.670 8.210 7.650 8.050 399,000 +0.40(+5.23%)
Apr 23, 2020 7.200 7.860 7.185 7.650 450,604 +0.50(+6.99%)
Apr 22, 2020 7.720 7.720 7.010 7.150 476,284 -0.44(-5.80%)
Apr 21, 2020 7.980 8.380 7.500 7.590 587,123 -0.59(-7.21%)
Apr 20, 2020 7.370 8.310 7.300 8.180 729,017 +0.70(+9.36%)
Apr 17, 2020 7.200 7.520 7.020 7.480 453,100 +0.53(+7.63%)
Apr 16, 2020 6.890 7.120 6.600 6.950 472,313 +0.01(+0.14%)
Apr 15, 2020 7.230 7.260 6.850 6.940 332,500 -0.58(-7.71%)
Apr 14, 2020 7.390 7.540 7.060 7.520 380,910 +0.27(+3.72%)
Apr 13, 2020 7.810 7.880 7.040 7.250 438,714 -0.58(-7.41%)
Apr 09, 2020 7.350 7.900 7.250 7.830 556,000 +0.66(+9.21%)
Apr 08, 2020 6.680 7.240 6.470 7.170 476,914 +0.61(+9.30%)
Apr 07, 2020 6.880 7.240 6.415 6.560 639,679 -0.11(-1.65%)
Apr 06, 2020 6.350 6.670 6.265 6.670 517,389 +0.53(+8.63%)
Apr 03, 2020 6.060 6.260 5.930 6.140 367,400 +0.06(+0.99%)
Apr 02, 2020 6.050 6.290 5.900 6.080 679,200 -0.10(-1.62%)
Apr 01, 2020 5.960 6.410 5.880 6.180 553,913 +0.00(+0.00%)
Mar 31, 2020 6.150 6.310 5.910 6.180 646,286 +0.01(+0.16%)
Mar 30, 2020 5.940 6.270 5.870 6.170 590,104 +0.23(+3.87%)
Mar 27, 2020 6.420 6.440 5.920 5.940 471,100 -0.62(-9.45%)
Mar 26, 2020 6.560 7.500 6.360 6.560 598,024 +0.02(+0.31%)
Mar 25, 2020 5.560 6.640 5.400 6.540 731,956 +0.98(+17.63%)
Mar 24, 2020 5.870 6.020 5.180 5.560 767,883 -0.02(-0.36%)
Mar 23, 2020 5.590 5.920 5.270 5.580 503,533 +0.06(+1.09%)
Mar 20, 2020 5.290 5.860 5.210 5.520 864,400 +0.31(+5.95%)
Mar 19, 2020 4.770 5.600 4.650 5.210 773,625 +0.38(+7.87%)
Mar 18, 2020 4.910 5.500 4.410 4.830 577,221 -0.40(-7.65%)
Mar 17, 2020 4.950 5.360 4.560 5.230 942,706 +0.35(+7.17%)
Mar 16, 2020 4.500 5.140 4.460 4.880 1,108,450 -1.10(-18.39%)
Mar 13, 2020 6.190 6.190 5.580 5.980 1,078,900 +0.22(+3.82%)
Mar 12, 2020 6.150 6.320 5.490 5.760 921,170 -0.86(-12.99%)
Mar 11, 2020 7.040 7.150 6.540 6.620 820,420 -0.65(-8.94%)
Mar 10, 2020 7.580 7.630 6.975 7.270 843,570 +0.05(+0.69%)
Mar 09, 2020 7.000 7.920 7.000 7.220 998,770 -0.46(-5.99%)
Mar 06, 2020 7.560 7.910 7.400 7.680 1,036,700 -0.06(-0.78%)
Mar 05, 2020 7.650 8.140 7.620 7.740 660,828 -0.29(-3.61%)
Mar 04, 2020 7.980 8.300 7.480 8.030 995,119 -0.10(-1.23%)
Mar 03, 2020 7.880 8.490 7.730 8.130 696,145 +0.04(+0.49%)
Mar 02, 2020 7.750 8.110 7.530 8.090 991,011 +0.34(+4.39%)
Feb 28, 2020 7.540 7.820 7.190 7.750 1,037,300 +0.21(+2.79%)
Feb 27, 2020 7.770 8.070 7.240 7.540 774,292 -0.44(-5.51%)
Feb 26, 2020 8.050 8.280 7.601 7.980 897,487 +0.01(+0.13%)
Feb 25, 2020 8.890 8.900 7.970 7.970 868,986 -0.87(-9.84%)
Feb 24, 2020 9.150 9.190 8.620 8.840 852,630 -0.66(-6.95%)
Feb 21, 2020 9.460 9.850 9.290 9.500 544,100 +0.08(+0.85%)
Feb 20, 2020 9.190 9.620 8.990 9.420 310,525 +0.20(+2.17%)
Feb 19, 2020 8.880 9.310 8.880 9.220 510,527 +0.35(+3.95%)
Feb 18, 2020 8.840 8.900 8.670 8.870 395,024 -0.04(-0.45%)
Feb 14, 2020 8.840 8.990 8.530 8.910 447,300 +0.03(+0.34%)
Feb 13, 2020 9.490 9.565 8.860 8.880 462,412 -0.62(-6.53%)
Feb 12, 2020 9.530 9.660 9.360 9.500 340,478 +0.00(+0.00%)
Feb 11, 2020 9.050 9.530 8.880 9.500 357,794 +0.56(+6.26%)
Feb 10, 2020 8.810 9.120 8.640 8.940 441,854 +0.14(+1.59%)
Feb 07, 2020 9.170 9.170 8.600 8.800 438,000 -0.38(-4.14%)
Feb 06, 2020 9.350 9.500 9.110 9.180 536,887 -0.12(-1.29%)
Feb 05, 2020 9.000 9.480 9.000 9.300 541,934 +0.31(+3.45%)
Feb 04, 2020 9.060 9.390 8.941 8.990 498,014 +0.06(+0.67%)
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.