Amgen Inc (1AMGN)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.75 | 2.52772341813 | 306.6 | 314.35 | 304.2 | 43 | 306.32063953 | DE |
| 4 | 20.5 | 6.97634847711 | 293.85 | 314.35 | 284.8 | 64 | 298.57386033 | DE |
| 12 | 21.15 | 7.21350613915 | 293.2 | 314.35 | 273.85 | 127 | 289.09979447 | DE |
| 26 | 16.35 | 5.48657718121 | 298 | 314.35 | 245.05 | 109 | 277.14832994 | DE |
| 52 | 102.35 | 48.2783018868 | 212 | 314.35 | 210 | 101 | 265.38712241 | DE |
| 156 | 106.55 | 51.2752646776 | 207.8 | 314.35 | 174.84 | 132 | 223.8557168 | DE |
| 260 | 157.99 | 101.042466104 | 156.36 | 314.35 | 156 | 153 | 210.6328094 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 314.35 | 9.1 | 2.98 | 309.2 | 314.35 | 309.2 | 13 |
| 1721922900 | 305.25 | 0 | 0.00 | 305.25 | 305.25 | 305.25 | 0 |
| 1721836500 | 305.25 | -2.45 | -0.80 | 306.95 | 306.95 | 305.25 | 49 |
| 1721750100 | 307.7 | -0.2 | -0.06 | 307.05 | 307.7 | 307.05 | 6 |
| 1721663700 | 307.89999 | 3.7 | 1.22 | 306.14999 | 307.95 | 306.14999 | 79 |
| 1721404500 | 304.2 | -4.7 | -1.52 | 306.6 | 306.6 | 304.2 | 38 |
| 1721318100 | 308.89999 | 6.3 | 2.08 | 309.5 | 309.5 | 308.89999 | 25 |
| 1721231700 | 302.6 | 0 | 0.00 | 301.6 | 302.6 | 297.64999 | 267 |
| 1721145300 | 302.6 | 0 | 0.00 | 302.6 | 302.6 | 302.6 | 0 |
| 1721058900 | 302.6 | -0.4 | -0.13 | 306.85 | 307.89999 | 302.6 | 122 |
| 1720799700 | 303 | 5.9 | 1.99 | 299.3 | 303 | 299.3 | 27 |
| 1720713300 | 297.1 | 5.25 | 1.80 | 299.39999 | 299.39999 | 297.1 | 44 |
| 1720626900 | 291.85 | 2.85 | 0.99 | 293.3 | 293.3 | 291.39999 | 224 |
| 1720540500 | 289 | 2 | 0.70 | 289 | 289 | 289 | 24 |
| 1720454100 | 287 | 0.4 | 0.14 | 287 | 287 | 287 | 15 |
| 1720194900 | 286.6 | 1.8 | 0.63 | 286.6 | 286.6 | 286.6 | 102 |
| 1720108500 | 284.8 | -7.2 | -2.47 | 284.8 | 284.8 | 284.8 | 4 |
| 1720022100 | 292 | 0 | 0.00 | 292 | 292 | 292 | 0 |
| 1719935700 | 292 | 0 | 0.00 | 292 | 292 | 292 | 0 |
| 1719849300 | 292 | -1.85 | -0.63 | 292 | 292 | 292 | 1 |
| 1719590100 | 293.85 | -0.25 | -0.09 | 293.85 | 293.85 | 293.85 | 4 |
| 1719503700 | 294.1 | -2.25 | -0.76 | 291.3 | 294.1 | 289.95 | 286 |
| 1719417300 | 296.35 | -6.75 | -2.23 | 298.8 | 298.8 | 296.35 | 48 |
| 1719330900 | 303.1 | 9.9 | 3.38 | 299.2 | 303.1 | 299.2 | 35 |
| 1719244500 | 293.2 | 0.15 | 0.05 | 287.45 | 293.2 | 287.45 | 64 |
| 1718985300 | 293.05 | 7.85 | 2.75 | 289.55 | 293.05 | 289.55 | 180 |
| 1718898900 | 285.2 | 0.2 | 0.07 | 285.2 | 285.2 | 285.2 | 11 |
| 1718812500 | 285 | 1.55 | 0.55 | 285 | 285 | 285 | 3 |
| 1718726100 | 283.45 | 2.55 | 0.91 | 284.8 | 284.8 | 280.8 | 273 |
| 1718639700 | 280.89999 | 3.15 | 1.13 | 278.35 | 280.89999 | 278.3 | 53 |
| 1718380500 | 277.75 | 3.9 | 1.42 | 277.75 | 277.75 | 277.75 | 11 |
| 1718294100 | 273.85 | -10.25 | -3.61 | 277 | 277 | 273.85 | 36 |
| 1718207700 | 284.1 | 0 | 0.00 | 284.1 | 284.1 | 284.1 | 0 |
| 1718121300 | 284.1 | 0.2 | 0.07 | 282.55 | 284.1 | 282.55 | 33 |
| 1718034900 | 283.89999 | 0 | 0.00 | 283.89999 | 283.89999 | 283.89999 | 0 |
| 1717775700 | 283.89999 | 0 | 0.00 | 283.89999 | 283.89999 | 283.89999 | 0 |
| 1717689300 | 283.89999 | 0.05 | 0.02 | 284.25 | 284.5 | 282.39999 | 45 |
| 1717602900 | 283.85 | -0.05 | -0.02 | 283.85 | 283.85 | 283.85 | 7 |
| 1717516500 | 283.89999 | 5.6 | 2.01 | 282.8 | 284.05 | 282.8 | 91 |
| 1717430100 | 278.3 | 0 | 0.00 | 278.3 | 278.3 | 278.3 | 0 |
| 1717170900 | 278.3 | 1.4 | 0.51 | 279.75 | 281.14999 | 278.3 | 19 |
| 1717084500 | 276.89999 | 0 | 0.00 | 276.89999 | 276.89999 | 276.89999 | 0 |
| 1716998100 | 276.89999 | 0.25 | 0.09 | 276.85 | 276.89999 | 276.85 | 45 |
| 1716911700 | 276.64999 | -4.55 | -1.62 | 282.1 | 282.1 | 275.05 | 62 |
| 1716825300 | 281.2 | -1.05 | -0.37 | 281.2 | 281.2 | 281.2 | 2 |
| 1716566100 | 282.25 | -3.75 | -1.31 | 282.7 | 282.7 | 276.85 | 441 |
| 1716479700 | 286 | -3.9 | -1.35 | 285.14999 | 286 | 285.14999 | 26 |
| 1716393300 | 289.89999 | 0 | 0.00 | 289.89999 | 289.89999 | 289.89999 | 0 |
| 1716306900 | 289.89999 | 0.85 | 0.29 | 289.89999 | 289.89999 | 289.89999 | 10 |
| 1716220500 | 289.05 | 2.55 | 0.89 | 288.25 | 289.05 | 288.25 | 44 |
| 1715961300 | 286.5 | -1.6 | -0.56 | 288.1 | 288.1 | 286.5 | 54 |
| 1715874900 | 288.1 | 0.5 | 0.17 | 292.14999 | 292.14999 | 288.1 | 116 |
| 1715788500 | 287.6 | 0 | 0.00 | 287.6 | 287.6 | 287.6 | 0 |
| 1715702100 | 287.6 | -0.85 | -0.29 | 287.6 | 287.6 | 287.6 | 4 |
| 1715615700 | 288.45 | -3.4 | -1.16 | 288.45 | 288.45 | 288.45 | 40 |
| 1715356500 | 291.85 | 4.85 | 1.69 | 291.85 | 291.85 | 291.85 | 41 |
| 1715270100 | 287 | 6.4 | 2.28 | 287 | 287 | 287 | 1 |
| 1715183700 | 280.6 | -0.1 | -0.04 | 279.7 | 280.6 | 279.64999 | 60 |
| 1715097300 | 280.7 | 2.6 | 0.93 | 278.25 | 280.7 | 278.25 | 68 |
| 1715010900 | 278.1 | -13.5 | -4.63 | 292.95 | 292.95 | 277 | 740 |
| 1714751700 | 291.6 | 32.9 | 12.72 | 293.2 | 298.75 | 288.35 | 2203 |
| 1714665300 | 258.7 | 0 | 0.00 | 258.7 | 258.7 | 258.7 | 0 |
| 1714492500 | 258.7 | 2.45 | 0.96 | 260.25 | 260.25 | 258.7 | 105 |
| 1714406100 | 256.25 | 6.25 | 2.50 | 256.25 | 256.25 | 256.25 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
