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, 2016 33.70 33.90 32.85 33.20 704,499 -0.50(-1.48%)
Nov 29, 2016 33.05 33.95 33.05 33.70 752,344 +0.85(+2.59%)
Nov 28, 2016 33.80 34.05 32.65 32.85 1,008,074 -1.30(-3.81%)
Nov 25, 2016 33.65 34.42 32.95 34.15 586,424 +1.00(+3.02%)
Nov 23, 2016 33.15 33.15 33.15 0 +2.10(+6.76%)
Nov 22, 2016 31.70 31.95 30.65 31.05 722,270 -0.60(-1.90%)
Nov 21, 2016 31.20 31.95 30.85 31.65 855,938 +0.40(+1.28%)
Nov 18, 2016 32.90 32.90 30.50 31.25 1,604,457 -1.35(-4.14%)
Nov 17, 2016 31.55 32.60 31.40 32.60 1,189,307 +1.35(+4.32%)
Nov 16, 2016 31.95 32.45 31.20 31.25 771,249 -0.70(-2.19%)
Nov 15, 2016 31.50 32.10 30.95 31.95 850,437 +0.45(+1.43%)
Nov 14, 2016 31.00 31.85 30.75 31.50 1,194,881 +0.85(+2.77%)
Nov 11, 2016 29.80 30.76 29.35 30.65 1,227,131 +0.85(+2.85%)
Nov 10, 2016 29.75 30.45 28.95 29.80 1,207,602 +0.10(+0.34%)
Nov 09, 2016 28.75 30.05 28.35 29.70 1,877,225 +1.70(+6.07%)
Nov 08, 2016 26.85 28.15 26.50 28.00 1,284,054 +1.00(+3.70%)
Nov 07, 2016 25.90 27.20 25.35 27.00 1,435,574 +1.80(+7.14%)
Nov 04, 2016 23.80 26.10 23.80 25.20 1,325,915 +1.40(+5.88%)
Nov 03, 2016 27.00 27.25 23.80 23.80 1,351,307 -2.05(-7.93%)
Nov 02, 2016 26.05 26.55 25.45 25.85 741,321 -0.20(-0.77%)
Nov 01, 2016 25.70 26.15 24.95 26.05 716,922 +0.35(+1.36%)
Oct 31, 2016 25.85 26.45 25.55 25.70 625,759 -0.20(-0.77%)
Oct 28, 2016 25.90 26.10 25.00 25.90 806,399 -0.10(-0.38%)
Oct 27, 2016 26.20 26.80 26.00 26.00 891,341 +0.30(+1.17%)
Oct 26, 2016 26.30 26.65 25.05 25.70 555,348 -0.65(-2.47%)
Oct 25, 2016 26.15 26.60 25.25 26.35 483,201 +0.05(+0.19%)
Oct 24, 2016 26.20 26.70 25.75 26.30 566,000 +0.30(+1.15%)
Oct 21, 2016 25.25 26.10 25.00 26.00 362,389 +0.70(+2.77%)
Oct 20, 2016 24.80 25.55 24.75 25.30 511,753 +0.35(+1.40%)
Oct 19, 2016 24.50 25.05 24.10 24.95 674,359 +0.40(+1.63%)
Oct 18, 2016 24.30 24.65 24.15 24.55 434,678 +0.50(+2.08%)
Oct 17, 2016 23.55 24.25 23.34 24.05 464,798 +0.49(+2.08%)
Oct 14, 2016 24.52 24.71 23.56 23.56 406,406 -0.90(-3.68%)
Oct 13, 2016 22.85 24.54 22.81 24.46 582,990 +1.27(+5.48%)
Oct 12, 2016 23.36 24.21 23.10 23.19 533,845 -0.10(-0.43%)
Oct 11, 2016 23.91 24.06 23.23 23.29 792,343 -0.88(-3.64%)
Oct 10, 2016 23.65 24.39 23.35 24.17 400,047 +0.71(+3.03%)
Oct 07, 2016 24.34 24.44 23.20 23.46 907,721 -0.93(-3.81%)
Oct 06, 2016 25.07 25.17 24.27 24.39 517,858 -0.90(-3.56%)
Oct 05, 2016 24.62 25.46 24.46 25.29 325,998 +0.61(+2.47%)
Oct 04, 2016 24.75 25.07 24.48 24.68 275,936 -0.06(-0.24%)
Oct 03, 2016 24.56 24.76 24.05 24.74 299,232 +0.23(+0.94%)
Sep 30, 2016 23.95 24.57 23.38 24.51 429,423 +0.46(+1.91%)
Sep 29, 2016 24.86 24.88 24.00 24.05 665,903 -0.79(-3.18%)
Sep 28, 2016 24.62 25.02 24.46 24.84 505,799 +0.22(+0.89%)
Sep 27, 2016 24.15 24.66 23.98 24.62 330,304 +0.55(+2.29%)
Sep 26, 2016 24.18 24.49 23.98 24.07 344,248 -0.17(-0.70%)
Sep 23, 2016 24.15 24.56 23.97 24.24 377,866 +0.08(+0.33%)
Sep 22, 2016 24.20 24.57 23.73 24.16 388,005 +0.10(+0.42%)
Sep 21, 2016 24.35 24.86 23.43 24.06 619,513 -0.60(-2.43%)
Sep 20, 2016 25.03 25.18 24.57 24.66 567,532 -0.13(-0.52%)
Sep 19, 2016 24.74 25.17 24.58 24.79 434,021 +0.16(+0.65%)
Sep 16, 2016 24.82 25.09 24.42 24.63 1,063,070 -0.27(-1.08%)
Sep 15, 2016 24.09 24.98 23.94 24.90 687,835 +0.93(+3.88%)
Sep 14, 2016 23.53 24.14 23.33 23.97 467,562 +0.62(+2.66%)
Sep 13, 2016 23.01 23.51 22.61 23.35 509,607 +0.14(+0.60%)
Sep 12, 2016 22.32 23.23 22.30 23.21 930,952 +0.80(+3.57%)
Sep 09, 2016 23.01 23.20 22.39 22.41 909,890 -0.71(-3.07%)
Sep 08, 2016 23.81 23.81 22.82 23.12 1,233,762 -0.65(-2.73%)
Sep 07, 2016 24.29 24.76 23.58 23.77 944,484 -0.41(-1.70%)
Sep 06, 2016 23.80 24.58 23.57 24.18 481,799 +0.52(+2.20%)
Sep 02, 2016 23.85 23.66 23.66 23.66 456,000 -0.05(-0.21%)
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.