Amneal Pharmaceuticals Inc (NY: AMRX )

3.980 USD -0.120 (-2.93%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 4.100 4.130 3.900 3.980 1,558,648 -0.12(-2.93%)
Nov 24, 2020 4.140 4.169 4.010 4.100 1,869,391 +0.01(+0.24%)
Nov 23, 2020 4.170 4.170 4.050 4.090 859,680 -0.02(-0.49%)
Nov 20, 2020 4.100 4.131 4.010 4.110 1,050,300 -0.01(-0.24%)
Nov 19, 2020 4.140 4.140 4.030 4.120 773,713 +0.01(+0.24%)
Nov 18, 2020 4.310 4.385 4.095 4.110 812,671 -0.17(-3.97%)
Nov 17, 2020 4.060 4.280 4.010 4.280 1,530,265 +0.20(+4.90%)
Nov 16, 2020 4.200 4.240 4.000 4.080 1,361,894 -0.06(-1.45%)
Nov 13, 2020 4.140 4.150 4.060 4.140 611,000 +0.01(+0.24%)
Nov 12, 2020 4.130 4.185 4.050 4.130 1,243,958 -0.03(-0.72%)
Nov 11, 2020 4.230 4.300 4.070 4.160 996,818 -0.03(-0.72%)
Nov 10, 2020 4.220 4.290 3.920 4.190 1,385,022 +0.00(+0.00%)
Nov 09, 2020 4.270 4.410 4.150 4.190 1,630,612 +0.06(+1.45%)
Nov 06, 2020 4.990 5.000 4.110 4.130 2,775,900 -0.80(-16.23%)
Nov 05, 2020 4.830 4.960 4.640 4.930 1,906,160 +0.13(+2.71%)
Nov 04, 2020 4.640 4.900 4.550 4.800 1,089,852 +0.22(+4.80%)
Nov 03, 2020 4.590 4.670 4.430 4.580 1,154,275 +0.11(+2.46%)
Nov 02, 2020 4.240 4.490 4.180 4.470 1,086,102 +0.31(+7.45%)
Oct 30, 2020 4.350 4.390 4.150 4.160 1,289,000 -0.20(-4.59%)
Oct 29, 2020 4.420 4.470 4.235 4.360 971,834 -0.05(-1.13%)
Oct 28, 2020 4.530 4.680 4.400 4.410 1,833,784 -0.26(-5.57%)
Oct 27, 2020 4.870 4.909 4.670 4.670 1,475,259 -0.17(-3.51%)
Oct 26, 2020 5.160 5.250 4.720 4.840 1,859,869 -0.37(-7.10%)
Oct 23, 2020 5.430 5.510 5.160 5.210 952,000 -0.21(-3.87%)
Oct 22, 2020 5.280 5.500 5.280 5.420 1,348,876 +0.16(+3.04%)
Oct 21, 2020 5.270 5.430 5.185 5.260 1,093,464 +0.05(+0.96%)
Oct 20, 2020 5.230 5.460 5.150 5.210 1,298,238 +0.03(+0.58%)
Oct 19, 2020 5.150 5.360 5.030 5.180 889,931 +0.03(+0.58%)
Oct 16, 2020 5.030 5.500 5.008 5.150 1,520,800 +0.11(+2.18%)
Oct 15, 2020 4.770 5.088 4.770 5.040 1,093,697 +0.15(+3.07%)
Oct 14, 2020 4.810 4.925 4.690 4.890 1,088,729 +0.12(+2.52%)
Oct 13, 2020 4.730 4.950 4.710 4.770 1,599,906 -0.04(-0.83%)
Oct 12, 2020 4.760 4.950 4.660 4.810 1,545,170 +0.06(+1.26%)
Oct 09, 2020 4.600 4.975 4.530 4.750 2,230,200 +0.22(+4.86%)
Oct 08, 2020 4.450 4.730 4.387 4.530 2,024,795 +0.14(+3.19%)
Oct 07, 2020 4.230 4.410 4.160 4.390 1,091,058 +0.26(+6.30%)
Oct 06, 2020 4.200 4.290 4.100 4.130 906,412 +0.00(+0.00%)
Oct 05, 2020 4.130 4.180 4.010 4.130 520,815 +0.08(+1.98%)
Oct 02, 2020 3.910 4.140 3.850 4.050 815,600 +0.04(+1.00%)
Oct 01, 2020 3.910 4.056 3.910 4.010 717,973 +0.13(+3.35%)
Sep 30, 2020 3.830 3.960 3.820 3.880 840,839 +0.03(+0.78%)
Sep 29, 2020 3.840 3.920 3.760 3.850 609,319 +0.00(+0.00%)
Sep 28, 2020 4.020 4.020 3.830 3.850 657,077 -0.11(-2.78%)
Sep 25, 2020 3.760 4.000 3.760 3.960 536,100 +0.14(+3.66%)
Sep 24, 2020 3.970 4.005 3.785 3.820 851,773 -0.19(-4.74%)
Sep 23, 2020 4.300 4.390 4.000 4.010 1,013,516 -0.34(-7.82%)
Sep 22, 2020 4.270 4.460 4.240 4.350 1,369,436 +0.11(+2.59%)
Sep 21, 2020 4.350 4.400 4.070 4.240 934,843 -0.24(-5.36%)
Sep 18, 2020 4.320 4.480 4.270 4.480 1,699,300 +0.20(+4.67%)
Sep 17, 2020 4.120 4.340 4.115 4.280 621,843 +0.05(+1.18%)
Sep 16, 2020 4.080 4.390 4.000 4.230 1,336,656 +0.19(+4.70%)
Sep 15, 2020 4.030 4.160 3.930 4.040 930,079 +0.01(+0.25%)
Sep 14, 2020 3.720 4.050 3.710 4.030 936,448 +0.36(+9.81%)
Sep 11, 2020 3.770 3.880 3.640 3.670 587,800 -0.07(-1.87%)
Sep 10, 2020 3.630 3.790 3.620 3.740 726,770 +0.05(+1.36%)
Sep 09, 2020 3.580 3.800 3.510 3.690 1,194,849 +0.15(+4.24%)
Sep 08, 2020 3.580 3.610 3.470 3.540 920,564 -0.11(-3.01%)
Sep 04, 2020 3.720 3.740 3.450 3.650 1,060,300 -0.08(-2.14%)
Sep 03, 2020 3.870 3.935 3.720 3.730 915,452 -0.13(-3.37%)
Sep 02, 2020 3.970 3.980 3.830 3.860 1,090,008 -0.11(-2.77%)
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.