Amneal Pharmaceuticals Inc (AMRX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 4.91017964072 | 8.35 | 9.16 | 7.61 | 2267317 | 8.73442251 | CS |
| 4 | 0.78 | 9.77443609023 | 7.98 | 9.16 | 7.61 | 1588748 | 8.35021698 | CS |
| 12 | 0.73 | 9.09090909091 | 8.03 | 9.16 | 7.57 | 1283454 | 8.19724684 | CS |
| 26 | 0.2 | 2.33644859813 | 8.56 | 9.475 | 7.52 | 1175263 | 8.38642647 | CS |
| 52 | 3.42 | 64.0449438202 | 5.34 | 9.475 | 5.18 | 1316568 | 7.45244626 | CS |
| 156 | 2.88 | 48.9795918367 | 5.88 | 9.475 | 5.01 | 1342045 | 7.13293991 | CS |
| 260 | 2.88 | 48.9795918367 | 5.88 | 9.475 | 5.01 | 1342045 | 7.13293991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 8.76 | -0.21 | -2.34 | 8.75 | 8.85 | 8.61 | 2450836 |
| 1741217700 | 8.97 | 0.13 | 1.47 | 8.77 | 9 | 8.6199999 | 2283641 |
| 1741131300 | 8.84 | 0.08 | 0.91 | 8.72 | 9.0146 | 8.63 | 1788222 |
| 1741044900 | 8.76 | 0.09 | 1.04 | 8.67 | 9.16 | 8.67 | 2651457 |
| 1740785700 | 8.67 | 0.29 | 3.46 | 7.96 | 8.695 | 7.61 | 2898126 |
| 1740699300 | 8.38 | -0.05 | -0.59 | 8.35 | 8.6649999 | 8.32 | 1715138 |
| 1740612900 | 8.43 | -0.07 | -0.82 | 8.49 | 8.6 | 8.0399999 | 3497360 |
| 1740526500 | 8.5 | 0.2 | 2.41 | 8.4 | 8.51 | 8.27 | 1210649 |
| 1740440100 | 8.3 | 0.47 | 6.00 | 8.49 | 8.7899999 | 8.21 | 4352468 |
| 1740180900 | 7.83 | -0.04 | -0.51 | 7.92 | 7.95 | 7.735 | 1313135 |
| 1740094500 | 7.87 | 0.02 | 0.25 | 7.81 | 7.88 | 7.68 | 1012551 |
| 1740008100 | 7.85 | 0.06 | 0.77 | 7.74 | 7.95 | 7.66 | 934708 |
| 1739921700 | 7.79 | 0.06 | 0.78 | 7.71 | 7.8 | 7.7 | 564232 |
| 1739576100 | 7.73 | -0.18 | -2.28 | 7.91 | 7.92 | 7.69 | 484942 |
| 1739489700 | 7.91 | 0.09 | 1.15 | 7.86 | 7.925 | 7.8 | 595376 |
| 1739403300 | 7.82 | -0.14 | -1.76 | 7.84 | 7.945 | 7.81 | 588000 |
| 1739316900 | 7.96 | 0.01 | 0.13 | 7.87 | 8.03 | 7.82 | 648279 |
| 1739230500 | 7.95 | 0.1 | 1.27 | 7.9 | 8.035 | 7.64 | 1421140 |
| 1738971300 | 7.85 | -0.12 | -1.51 | 7.89 | 7.96 | 7.83 | 844492 |
| 1738884900 | 7.97 | -0.01 | -0.13 | 7.98 | 8.075 | 7.86 | 1382295 |
| 1738798500 | 7.98 | -0.01 | -0.13 | 8.03 | 8.2 | 7.91 | 1993740 |
| 1738712100 | 7.99 | -0.19 | -2.32 | 8.13 | 8.16 | 7.9598 | 1723437 |
| 1738625700 | 8.18 | -0.08 | -0.97 | 8.09 | 8.275 | 8.01 | 1166877 |
| 1738366500 | 8.26 | -0.32 | -3.73 | 8.6 | 8.67 | 8.24 | 1199200 |
| 1738280100 | 8.58 | -0.16 | -1.83 | 8.7899999 | 8.85 | 8.555 | 1630940 |
| 1738193700 | 8.74 | 0.01 | 0.11 | 8.69 | 8.7899999 | 8.645 | 624922 |
| 1738107300 | 8.73 | -0.09 | -1.02 | 8.81 | 8.88 | 8.65 | 580153 |
| 1738020900 | 8.82 | 0.14 | 1.61 | 8.65 | 8.855 | 8.63 | 1125905 |
| 1737761700 | 8.68 | 0.16 | 1.88 | 8.77 | 8.77 | 8.5399999 | 764997 |
| 1737675300 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1737588900 | 8.52 | -0.04 | -0.47 | 8.61 | 8.61 | 8.375 | 828645 |
| 1737502500 | 8.56 | 0.3 | 3.63 | 8.34 | 8.59 | 8.28 | 2204596 |
| 1737156900 | 8.26 | -0.05 | -0.60 | 8.35 | 8.38 | 8.1649999 | 1109460 |
| 1737070500 | 8.31 | 0.09 | 1.09 | 8.2 | 8.42 | 8.1199999 | 1452668 |
| 1736984100 | 8.22 | 0.37 | 4.71 | 8.01 | 8.25 | 7.89 | 1503428 |
| 1736897700 | 7.85 | 0.13 | 1.68 | 7.73 | 7.88 | 7.6901 | 848195 |
| 1736811300 | 7.72 | -0.25 | -3.14 | 7.87 | 7.955 | 7.69 | 1486011 |
| 1736552100 | 7.97 | -0.09 | -1.12 | 8.02 | 8.02 | 7.82 | 662702 |
| 1736379300 | 8.06 | 0.19 | 2.41 | 8 | 8.07 | 7.79 | 1447904 |
| 1736292900 | 7.87 | 0.1 | 1.29 | 7.78 | 7.88 | 7.625 | 1038501 |
| 1736206500 | 7.77 | -0.05 | -0.64 | 7.82 | 7.8772 | 7.715 | 1020280 |
| 1735947300 | 7.82 | 0.06 | 0.77 | 7.76 | 7.865 | 7.69 | 778166 |
| 1735860900 | 7.76 | -0.16 | -2.02 | 7.93 | 8.07 | 7.71 | 1048512 |
| 1735688100 | 7.92 | 0.09 | 1.15 | 7.85 | 8.01 | 7.72 | 1685137 |
| 1735601700 | 7.83 | 0.01 | 0.13 | 7.74 | 7.87 | 7.63 | 981777 |
| 1735342500 | 7.82 | -0.04 | -0.45 | 7.77 | 7.83 | 7.65 | 933615 |
| 1735256100 | 7.855 | 0.01 | 0.06 | 7.81 | 7.86 | 7.64 | 507139 |
| 1735077840 | 7.85 | 0.06 | 0.77 | 7.79 | 7.85 | 7.71 | 353793 |
| 1734996900 | 7.79 | 0.01 | 0.13 | 7.78 | 7.84 | 7.65 | 604667 |
| 1734737700 | 7.78 | 0.03 | 0.39 | 7.69 | 7.86 | 7.57 | 1657823 |
| 1734651300 | 7.75 | 0.06 | 0.78 | 7.73 | 7.82 | 7.64 | 1026292 |
| 1734564900 | 7.69 | -0.38 | -4.71 | 8.05 | 8.05 | 7.59 | 1402048 |
| 1734478500 | 8.07 | 0.32 | 4.13 | 7.74 | 8.18 | 7.69 | 1276834 |
| 1734392100 | 7.75 | -0.08 | -1.02 | 7.84 | 7.9 | 7.68 | 1096449 |
| 1734132900 | 7.83 | -0.09 | -1.14 | 7.92 | 7.95 | 7.76 | 734967 |
| 1734046500 | 7.92 | -0.18 | -2.22 | 8.03 | 8.155 | 7.895 | 620538 |
| 1733960100 | 8.1 | -0.05 | -0.61 | 8.33 | 8.33 | 8.0399999 | 740828 |
| 1733873700 | 8.15 | 0.06 | 0.74 | 8.1 | 8.16 | 7.97 | 885508 |
| 1733787300 | 8.09 | -0.36 | -4.26 | 8.3699999 | 8.42 | 8.0399999 | 1279486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
