AMAG PHARMACEUTICALS $20.73

up +0.52


18/6/2013 04:18 PM  |  NASDAQ : AMAG  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

AMAG historical data

Date Open High Low Close Volume
6/18/2013 20.22 20.79 20.11 20.73 890
6/17/2013 20.74 20.74 19.95 20.21 1062
6/14/2013 21.05 21.19 20.24 20.51 938
6/13/2013 20.42 21.40 20.35 21.15 648
6/12/2013 20.77 20.77 20.37 20.47 784
6/11/2013 20.18 20.61 20.08 20.57 1217
6/10/2013 19.82 20.40 19.71 20.40 1050
6/7/2013 19.70 20.23 19.67 19.79 649
6/6/2013 19.16 19.55 19.03 19.55 795
6/5/2013 19.30 19.45 18.75 19.03 668
6/4/2013 19.93 20.03 19.09 19.27 662
6/3/2013 18.67 20.06 18.60 19.95 1447
5/31/2013 20.33 20.36 18.46 18.50 2544
5/30/2013 21.45 21.45 20.39 20.53 1280
5/29/2013 22.00 22.16 21.29 21.33 535
5/28/2013 22.45 22.45 21.92 22.24 882
5/24/2013 21.89 22.35 21.76 22.25 778
5/23/2013 22.10 22.40 21.76 21.94 825
5/22/2013 23.60 24.25 22.22 22.40 4229
5/21/2013 24.91 25.20 24.65 25.08 1376
5/20/2013 25.21 25.28 24.54 24.93 2063
5/17/2013 25.46 25.64 25.21 25.37 1456
5/16/2013 25.42 25.63 24.92 25.39 919
5/15/2013 25.20 25.67 25.12 25.43 1470
5/14/2013 25.10 25.40 25.06 25.22 1364
5/13/2013 24.53 25.19 24.53 25.03 855
5/10/2013 23.55 24.83 23.44 24.54 1170
5/9/2013 23.54 23.67 23.36 23.45 1016
5/8/2013 23.86 24.56 23.39 23.59 1637
5/7/2013 23.11 23.94 23.00 23.90 1849
5/6/2013 23.42 23.42 22.83 23.11 1016
5/3/2013 22.44 23.40 22.23 23.37 2195
5/2/2013 21.73 22.19 21.73 22.11 1474
5/1/2013 22.03 22.06 21.58 21.66 2442
4/30/2013 21.70 22.07 21.61 22.05 1433
4/29/2013 21.95 21.97 21.55 21.68 682
4/26/2013 21.63 21.95 21.55 21.89 1040
4/25/2013 21.68 22.23 21.61 21.80 1411
4/24/2013 21.81 21.94 21.29 21.56 1275
4/23/2013 21.20 21.94 21.17 21.76 2149
4/22/2013 20.94 21.29 20.72 20.98 3911
4/19/2013 21.16 21.35 20.77 20.87 2402
4/18/2013 20.96 21.21 20.78 21.17 1567
4/17/2013 21.14 21.45 20.63 20.98 997
4/16/2013 21.37 21.64 20.95 21.27 1481
4/15/2013 22.14 22.21 21.04 21.13 1540
4/12/2013 22.51 22.72 22.11 22.23 893
4/11/2013 22.68 22.88 22.41 22.53 1102
4/10/2013 22.63 23.34 22.48 22.65 2525
4/9/2013 22.51 23.02 22.23 22.45 1042
4/8/2013 23.42 23.61 22.34 22.39 1183
4/5/2013 23.08 23.78 23.08 23.27 1471
4/4/2013 23.30 23.56 23.03 23.53 994
4/3/2013 23.43 23.67 22.73 23.18 1944
4/2/2013 23.56 23.97 23.41 23.55 1141
4/1/2013 23.85 23.97 23.09 23.46 952
3/28/2013 23.28 23.98 23.28 23.85 2277
3/27/2013 22.61 23.22 22.57 23.16 1143
3/26/2013 22.65 22.75 22.45 22.73 1176
3/25/2013 22.14 22.58 21.82 22.45 2036
3/22/2013 21.88 22.27 21.85 21.99 910
3/21/2013 22.60 22.75 21.71 21.83 1669
3/20/2013 21.81 22.15 21.65 22.08 903
3/19/2013 22.00 22.15 21.49 21.73 2261
3/18/2013 20.60 22.16 20.35 21.94 1794
3/15/2013 20.19 20.92 20.03 20.85 3046
3/14/2013 19.95 20.18 19.74 20.15 555
3/13/2013 19.05 19.86 19.05 19.85 1203
3/12/2013 19.14 19.58 19.12 19.36 620
3/11/2013 18.98 19.98 18.97 19.13 2565
3/8/2013 19.00 19.17 18.72 18.99 689
3/7/2013 18.24 18.98 18.15 18.84 774
3/6/2013 17.83 18.35 17.76 18.18 623
3/5/2013 17.40 17.84 17.10 17.82 713
3/4/2013 17.15 17.36 16.67 17.34 588
3/1/2013 16.21 17.09 15.90 16.81 565
2/28/2013 16.47 16.80 16.42 16.55 372
2/27/2013 16.35 16.59 16.07 16.48 377
2/26/2013 16.37 16.73 16.32 16.38 442
2/25/2013 16.39 16.59 16.11 16.32 481
2/22/2013 16.48 16.48 15.99 16.32 769
2/21/2013 16.73 16.80 16.29 16.37 764
2/20/2013 16.83 17.04 16.75 16.75 864
2/19/2013 16.91 17.02 16.80 16.83 573
2/15/2013 16.89 16.91 16.71 16.91 1265
2/14/2013 16.61 16.86 16.61 16.84 419
2/13/2013 16.46 16.67 16.38 16.65 1414
2/12/2013 16.44 16.50 16.28 16.46 468
2/11/2013 16.21 16.50 16.21 16.47 525
2/8/2013 16.28 16.30 15.95 16.29 400
2/7/2013 16.31 16.35 15.90 16.27 262
2/6/2013 16.08 16.38 16.07 16.36 271
2/5/2013 16.03 16.30 15.90 16.12 537
2/4/2013 16.15 16.27 15.93 16.07 898
2/1/2013 16.05 16.40 15.99 16.28 622
1/31/2013 15.46 15.99 15.37 15.95 1023
1/30/2013 15.77 15.85 15.26 15.44 1443
1/29/2013 15.83 16.03 15.65 15.99 837
1/28/2013 15.75 15.96 15.41 15.79 1028
1/25/2013 15.89 15.98 15.60 15.76 841
Marketplace
Trading Center