AMAG

AMAG Pharmaceuticals, Inc. Historical Stock Prices

$17.82
*  
0.07
 negative 
0.39%
Get AMAG Alerts
*Delayed - data as of Apr. 17, 2014 11:32 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AMAG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
11:32  17.67  18.13  17.33  17.82 84,441
04/16/2014 17.66 17.966 17.2925 17.75 321,720
04/15/2014 17.29 17.59 16.49 17.52 783,172
04/14/2014 17.47 17.96 16.82 17.26 286,517
04/11/2014 17.63 17.9901 17.13 17.28 494,150
04/10/2014 18.62 18.63 17.55 17.82 452,800
04/09/2014 18.04 18.85 17.984 18.6 589,992
04/08/2014 17.96 18.715 17.84 18 325,736
04/07/2014 17.99 18.4 17.54 18.2 319,816
04/04/2014 18.8 19.06 17.72 18.07 378,870
04/03/2014 19.03 19.12 18.43 18.64 300,483
04/02/2014 19.34 19.49 18.7 18.99 349,137
04/01/2014 19.38 19.72 19.01 19.22 542,989
03/31/2014 19.01 19.53 19.01 19.35 402,453
03/28/2014 18.92 19.2 18.6 18.96 720,348
03/27/2014 19.2 19.48 18.6 18.9 631,209
03/26/2014 19.65 20.13 19.22 19.22 726,598
03/25/2014 20.2 20.4 19.39 19.48 733,838
03/24/2014 20.85 20.85 19.99 20 511,037
03/21/2014 21.63 21.73 20.58 20.8 1,923,829
03/20/2014 21.44 21.7 21.22 21.6 347,351
03/19/2014 21.36 21.75 21.12 21.56 474,720
03/18/2014 20.63 21.47 20.45 21.42 600,657
03/17/2014 20.6 20.83 20.365 20.57 432,356
03/14/2014 20.3 20.85 20.1 20.36 328,417
03/13/2014 21.1 21.1 20.16 20.35 1,075,831
03/12/2014 21.44 22 20.89 20.95 652,444
03/11/2014 22.57 22.74 21.56 21.65 457,047
03/10/2014 22.42 22.61 22.07 22.57 259,317
03/07/2014 22.06 22.495 21.34 22.42 358,468
03/06/2014 22 22.39 21.711 21.88 300,334
03/05/2014 21.34 21.97 21.09 21.93 518,908
03/04/2014 20.89 21.61 20.83 21.35 504,021
03/03/2014 20.48 20.75 20.27 20.61 381,034
02/28/2014 21.11 21.28 20.42 20.73 348,909
02/27/2014 21.43 21.63 20.68 21.13 1,171,477
02/26/2014 21.58 21.84 21.28 21.65 532,819
02/25/2014 21.71 21.99 21.37 21.58 1,114,801
02/24/2014 21.35 21.87 21.1601 21.76 499,320
02/21/2014 21.58 21.58 21.13 21.35 384,159
02/20/2014 20.83 21.64 20.695 21.55 768,995
02/19/2014 20.77 20.82 20.52 20.73 491,954
02/18/2014 20.64 21.07 20.64 20.9 500,332
02/14/2014 19.98 20.48 19.98 20.36 713,212
02/13/2014 19.34 19.99 19.2101 19.97 1,610,839
02/12/2014 20 20.01 19.33 19.48 2,330,529
02/11/2014 19.85 20.89 19.62 20.07 1,378,585
02/10/2014 21.06 21.38 20.88 21.17 191,213
02/07/2014 20.25 21.24 20 21.16 469,070
02/06/2014 19.75 20.96 19.53 20.04 494,653
02/05/2014 20.92 21.17 20.23 20.36 247,831
02/04/2014 20.82 21.465 20.805 21 408,082
02/03/2014 21.43 21.56 20.435 20.63 328,432
01/31/2014 21.22 21.62 20.97 21.47 186,480
01/30/2014 21.26 21.84 21.0001 21.53 180,114
01/29/2014 21 21.37 20.88 21 133,738
01/28/2014 21.37 21.54 20.99 21.28 184,016
01/27/2014 21.16 22.14 20.43 21.28 248,531
01/24/2014 21 21.26 20.5665 21.01 196,387
01/23/2014 21.36 21.36 20.48 21.06 279,251
01/22/2014 18.57 21.13 18.52 20.87 632,035
01/21/2014 21.83 22.2799 21.45 21.86 329,975
01/17/2014 22.45 22.55 21.455 21.57 264,170
01/16/2014 23.04 23.04 22.28 22.55 289,473
01/15/2014 22.36 23.25 22.36 22.99 257,271
01/14/2014 22.79 22.9699 21.9901 22.24 347,028
01/13/2014 20.91 22.74 20.91 22.73 548,240
01/10/2014 20.33 20.84 20.12 20.79 344,296
01/09/2014 23.05 23.4 20.03 20.37 1,239,180
01/08/2014 24 24.11 23.64 23.95 201,893
01/07/2014 24.01 24.93 23.81 23.98 447,398
01/06/2014 23.99 24.03 23.19 23.93 135,270
01/03/2014 23.94 24.09 23.54 23.93 94,759
01/02/2014 24.26 24.26 23.41 23.91 82,566
12/31/2013 23.33 24.77 23.33 24.28 126,974
12/30/2013 23.53 23.53 22.52 23.04 132,205
12/27/2013 24.04 24.04 23.41 23.51 64,983
12/26/2013 24.04 24.52 23.82 23.93 102,602
12/24/2013 24.14 24.14 23.38 23.98 75,992
12/23/2013 23.6 24.11 23.42 24.1 278,018
12/20/2013 23.3 24.12 22.9053 23.43 417,439
12/19/2013 23.29 23.619 22.83 23.18 120,504
12/18/2013 23.18 23.38 22.59 23.28 183,618
12/17/2013 23.7 23.7 22.47 23.18 163,804
12/16/2013 23.29 24.23 22.935 23.77 96,082
12/13/2013 23.85 23.9699 22.81 23.23 93,275
12/12/2013 23.36 24.23 23.12 23.79 70,007
12/11/2013 24.6 24.61 23.0154 23.47 154,345
12/10/2013 24.97 25.22 24.55 24.66 90,056
12/09/2013 25.17 25.23 24.5101 25.07 101,273
12/06/2013 25.28 25.8 24.57 25.07 128,016
12/05/2013 25.32 25.66 24.73 24.87 117,703
12/04/2013 24.98 25.98 24.79 25.2 113,290
12/03/2013 24.79 25.23 24.42 25.03 216,436
12/02/2013 24.54 25.15 24.1501 24.86 148,203
11/29/2013 24.94 25.34 24.5 24.53 99,929
11/27/2013 24.38 24.81 24.08 24.71 50,738
11/26/2013 23.61 24.87 23.61 24.29 214,391
11/25/2013 25.33 25.33 23.25 23.65 125,669
11/22/2013 25.21 25.64 24.69 25.25 107,253
11/21/2013 23.99 25.77 23.99 25.13 99,822
11/20/2013 24.33 24.55 23.75 23.81 66,100
11/19/2013 24.52 25.18 24.01 24.3 66,873
11/18/2013 24.74 25.68 24.11 24.44 89,649
11/15/2013 23.7 24.92 23.54 24.56 136,763
11/14/2013 23.84 25.296 23.36 23.69 156,311
11/13/2013 24.31 24.62 23.41 23.69 153,287
11/12/2013 23.62 24.63 23.37 24.55 82,541
11/11/2013 24.54 24.65 23.34 23.64 94,159
11/08/2013 23.96 25.46 23.96 24.47 68,591
11/07/2013 24.46 24.72 23.61 23.93 77,229
11/06/2013 26.31 26.38 24.32 24.38 77,469
11/05/2013 26.13 26.34 25.49 26.06 69,342
11/04/2013 26.45 26.62 26.07 26.35 66,938
11/01/2013 26.93 27.02 25.76 26.37 128,445
10/31/2013 26.87 27.61 26.26 26.98 152,130
10/30/2013 27.84 28.4172 26.762 26.78 226,849
10/29/2013 26.38 27.96 26.38 27.91 159,300
10/28/2013 24.69 26.849 24.69 26.37 282,597
10/25/2013 24.38 25 24.27 24.7 150,207
10/24/2013 23.53 24.4 23.22 24.25 201,772
10/23/2013 21.5 23.75 21.2401 22.98 413,081
10/22/2013 21.72 21.72 20.59 21.45 122,842
10/21/2013 21.71 22 21.32 21.485 210,189
10/18/2013 21.99 21.99 21 21.53 305,346
10/17/2013 19.16 22.07 19.16 20.69 260,747
10/16/2013 19.28 19.7599 19.28 19.54 188,951
10/15/2013 19.23 19.52 19 19.11 116,587
10/14/2013 19.7 19.8 19.13 19.33 49,433
10/11/2013 19.84 20.2 19.53 19.85 64,123
10/10/2013 19.27 20.07 19.27 19.87 54,510
10/09/2013 20.1 20.2 18.94 19.03 103,529
10/08/2013 20.68 20.81 20.01 20.06 101,291
10/07/2013 20.94 20.97 20.52 20.62 47,809
10/04/2013 21.32 21.67 20.9155 21.23 63,018
10/03/2013 21.57 21.77 21.15 21.23 64,284
10/02/2013 21.69 22.13 21.03 21.68 161,258
10/01/2013 21.42 21.91 21.42 21.84 291,790
09/30/2013 21.4 21.83 20.35 21.474 209,049
09/27/2013 22.1 22.75 21.4002 21.65 89,680
09/26/2013 22.55 22.85 22.21 22.39 69,145
09/25/2013 24.78 25.33 21.95 22.42 258,947
09/24/2013 26.62 26.96 25.95 26.16 75,286
09/23/2013 26.32 26.96 25.72 26.51 70,186
09/20/2013 26.28 27 25.9243 26.43 526,672
09/19/2013 25.95 26.61 25.38 26.24 60,913
09/18/2013 25.5 26 25.189 25.826 45,283
09/17/2013 25.07 25.5 24.79 25.44 39,481
09/16/2013 25.45 25.48 24.965 25.06 40,886
09/13/2013 25.14 25.26 24.78 25.07 47,833
09/12/2013 25.13 25.3299 24.75 24.99 64,914
09/11/2013 24.52 25.2 24.21 25.08 60,563
09/10/2013 24.18 25.04 24.18 24.53 77,972
09/09/2013 24.99 25.05 24.58 24.93 65,293
09/06/2013 25 25.31 24.37 24.82 62,415
09/05/2013 25.02 25.14 24.81 24.85 51,480
09/04/2013 23.95 24.99 23.95 24.94 45,927
09/03/2013 24.09 24.74 23.66 23.93 51,767
08/30/2013 23.9 24.76 23.55 23.66 89,442
08/29/2013 23.39 25.01 23.35 23.99 95,232
08/28/2013 23.03 24.08 23.02 23.54 51,611
08/27/2013 24.53 25.155 22.75 23.056 94,193
08/26/2013 24.37 25.13 24.15 24.8 46,445
08/23/2013 24.47 24.59 23.83 24.37 50,498
08/22/2013 23.48 24.6 23.18 24.28 67,962
08/21/2013 22.83 23.66 22.53 23.33 91,223
08/20/2013 22.44 22.97 22.35 22.82 30,357
08/19/2013 22.79 22.8 22.25 22.31 39,439
08/16/2013 22.72 23.19 22.58 22.8 78,050
08/15/2013 22.85 23.47 22.79 22.9 62,658
08/14/2013 23.21 23.25 22.92 23.08 42,261
08/13/2013 23.18 23.31 22.97 23.14 45,193
08/12/2013 23.05 23.46 22.1 23.28 71,959
08/09/2013 22.85 23.42 22.57 23.26 49,362
08/08/2013 23.48 23.495 22.57 22.9 98,235
08/07/2013 23.13 23.51 23.13 23.23 29,669
08/06/2013 23.65 23.84 23.155 23.27 82,454
08/05/2013 23.39 24.118 23.35 23.67 55,320
08/02/2013 23.67 24.25 23.36 23.5 94,718
08/01/2013 23.15 23.78 22.92 23.61 168,086
07/31/2013 23.25 23.29 22.39 22.5 189,355
07/30/2013 22.3 23.06 22.16 22.86 60,792
07/29/2013 22.58 22.58 22.17 22.24 19,379
07/26/2013 23.43 23.59 21.64 22.46 70,708
07/25/2013 22.81 23.83 22.56 23.71 77,031
07/24/2013 23.08 23.2 22.774 22.91 57,224
07/23/2013 23.6 23.73 22.88 23 28,005
07/22/2013 22.73 23.59 22.4201 23.57 54,002
07/19/2013 22.68 22.73 22.39 22.64 74,570
07/18/2013 23.23 23.268 22.75 22.75 33,483
07/17/2013 23.28 23.73 22.69 23.09 65,244
07/16/2013 23.65 23.74 23.15 23.16 84,729
07/15/2013 23.88 24 23.47 23.62 78,393
07/12/2013 23.63 24.1 23.49 23.83 52,555
07/11/2013 24.03 24.03 23.2 23.74 79,617
07/10/2013 23.1 23.69 23.1 23.63 45,612
07/09/2013 22.78 23.65 22.78 23.07 102,191
07/08/2013 22.6 23.02 22.24 22.99 42,951
07/05/2013 22.27 22.72 21.97 22.69 27,913
07/03/2013 21.8 21.92 21.42 21.89 30,083
07/02/2013 22.5875 22.5875 21.8 22 44,928
07/01/2013 22.54 22.89 22.17 22.35 53,216
06/28/2013 23.09 23.4499 22.2 22.25 327,867
06/27/2013 21.92 23.94 21.92 23.23 159,066
06/26/2013 21.39 22.25 20.89 21.8 81,411
06/25/2013 21.68 21.77 20.3 21.23 242,818
06/24/2013 19.68 21.65 19.34 21.5 107,525
06/21/2013 20.44 20.44 19.23 19.86 325,504
06/20/2013 20.28 20.54 19.78 20.36 156,757
06/19/2013 20.8 20.84 20.4 20.65 129,662
06/18/2013 20.22 20.79 20.11 20.73 88,921
06/17/2013 20.74 20.74 19.95 20.21 106,167
06/14/2013 21.05 21.1899 20.24 20.51 93,760
06/13/2013 20.42 21.4 20.35 21.15 64,769
06/12/2013 20.77 20.77 20.37 20.47 78,368
06/11/2013 20.18 20.614 20.08 20.57 121,608
06/10/2013 19.82 20.4 19.705 20.4 104,926
06/07/2013 19.7 20.23 19.67 19.79 64,852
06/06/2013 19.16 19.55 19.03 19.55 78,836
06/05/2013 19.3 19.45 18.75 19.03 66,794
06/04/2013 19.93 20.03 19.09 19.27 66,165
06/03/2013 18.67 20.06 18.6 19.95 144,686
05/31/2013 20.33 20.36 18.46 18.5 254,335
05/30/2013 21.45 21.45 20.39 20.53 127,505
05/29/2013 22 22.16 21.29 21.33 53,195
05/28/2013 22.45 22.45 21.92 22.24 88,162
05/24/2013 21.89 22.35 21.76 22.25 77,776
05/23/2013 22.1 22.4 21.76 21.94 82,433
05/22/2013 23.6 24.25 22.22 22.4 422,828
05/21/2013 24.91 25.1999 24.65 25.08 136,829
05/20/2013 25.21 25.275 24.5425 24.93 206,292
05/17/2013 25.46 25.64 25.2101 25.37 145,568
05/16/2013 25.42 25.63 24.92 25.39 91,839
05/15/2013 25.2 25.67 25.12 25.43 146,924
05/14/2013 25.1 25.4 25.06 25.22 136,380
05/13/2013 24.53 25.19 24.53 25.03 85,403
05/10/2013 23.55 24.825 23.44 24.54 116,953
05/09/2013 23.54 23.67 23.36 23.45 101,589
05/08/2013 23.86 24.56 23.391 23.59 163,686
05/07/2013 23.11 23.94 23 23.9 184,885
05/06/2013 23.42 23.42 22.83 23.11 101,522
05/03/2013 22.44 23.4 22.23 23.37 219,420
05/02/2013 21.73 22.19 21.73 22.11 147,305
05/01/2013 22.03 22.055 21.58 21.66 244,168
04/30/2013 21.7 22.07 21.61 22.05 143,259
04/29/2013 21.95 21.97 21.55 21.68 68,190
04/26/2013 21.63 21.95 21.55 21.89 103,954
04/25/2013 21.68 22.23 21.61 21.8 141,099
04/24/2013 21.81 21.94 21.29 21.56 127,191
04/23/2013 21.2 21.94 21.17 21.76 214,805
04/22/2013 20.94 21.29 20.715 20.98 391,101
04/19/2013 21.16 21.35 20.77 20.87 240,134
04/18/2013 20.96 21.21 20.78 21.17 156,676
04/17/2013 21.14 21.45 20.63 20.98 99,651
04/16/2013 21.37 21.64 20.95 21.27 148,016
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?