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 (%)
Aug 31, 2009 41.22 41.60 40.41 41.04 340,270 -0.33(-0.80%)
Aug 28, 2009 42.08 42.26 41.15 41.37 158,472 -0.30(-0.72%)
Aug 27, 2009 42.12 42.12 41.00 41.67 284,166 -0.61(-1.44%)
Aug 26, 2009 42.26 44.02 42.08 42.28 333,783 -0.23(-0.54%)
Aug 25, 2009 42.25 42.54 41.91 42.51 282,372 +0.46(+1.09%)
Aug 24, 2009 42.20 42.65 41.93 42.05 210,033 -0.18(-0.43%)
Aug 21, 2009 42.65 42.66 41.66 42.23 406,160 +0.10(+0.24%)
Aug 20, 2009 41.59 42.45 41.56 42.13 295,228 +0.34(+0.81%)
Aug 19, 2009 41.44 42.28 41.15 41.79 260,980 +0.24(+0.58%)
Aug 18, 2009 42.61 42.61 40.94 41.55 579,901 -0.71(-1.68%)
Aug 17, 2009 42.83 43.14 42.00 42.26 291,586 -0.99(-2.29%)
Aug 14, 2009 43.83 44.10 42.78 43.25 305,742 -0.51(-1.17%)
Aug 13, 2009 44.71 44.73 43.68 43.76 378,927 -0.59(-1.33%)
Aug 12, 2009 43.89 45.09 43.44 44.35 774,077 +0.46(+1.05%)
Aug 11, 2009 44.79 45.09 43.86 43.89 333,110 -1.36(-3.01%)
Aug 10, 2009 44.70 45.30 44.31 45.25 223,599 +0.22(+0.49%)
Aug 07, 2009 45.06 45.54 44.51 45.03 272,699 +0.42(+0.94%)
Aug 06, 2009 44.95 45.28 44.57 44.61 787,554 -0.38(-0.84%)
Aug 05, 2009 44.97 45.34 44.31 44.99 476,521 -0.21(-0.46%)
Aug 04, 2009 43.83 45.27 43.70 45.20 410,625 +1.32(+3.01%)
Aug 03, 2009 46.10 46.10 43.49 43.88 910,317 -1.53(-3.37%)
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%)
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.