NasdaqGS - Nasdaq Real Time Price USD

Amneal Pharmaceuticals, Inc. (AMRX)

Compare
7.97
-0.09
(-1.12%)
At close: January 10 at 4:00:02 PM EST
7.80
-0.17
(-2.13%)
After hours: 7:45:23 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 8.02 8.02 7.82 7.97 7.97 662,700
Jan 8, 2025 8.00 8.07 7.79 8.06 8.06 1,447,900
Jan 7, 2025 7.78 7.88 7.63 7.87 7.87 1,038,500
Jan 6, 2025 7.82 7.88 7.72 7.77 7.77 1,020,500
Jan 3, 2025 7.76 7.86 7.69 7.82 7.82 778,200
Jan 2, 2025 7.93 8.07 7.71 7.76 7.76 1,051,600
Dec 31, 2024 7.85 8.01 7.72 7.92 7.92 1,685,100
Dec 30, 2024 7.74 7.87 7.63 7.83 7.83 981,600
Dec 27, 2024 7.77 7.83 7.65 7.82 7.82 933,600
Dec 26, 2024 7.81 7.86 7.64 7.85 7.85 507,100
Dec 24, 2024 7.79 7.85 7.71 7.85 7.85 353,800
Dec 23, 2024 7.78 7.84 7.65 7.79 7.79 604,700
Dec 20, 2024 7.69 7.86 7.57 7.78 7.78 1,657,800
Dec 19, 2024 7.73 7.82 7.64 7.75 7.75 1,026,300
Dec 18, 2024 8.05 8.05 7.59 7.69 7.69 1,402,000
Dec 17, 2024 7.74 8.18 7.69 8.07 8.07 1,276,800
Dec 16, 2024 7.84 7.90 7.68 7.75 7.75 1,097,500
Dec 13, 2024 7.93 7.95 7.76 7.83 7.83 735,000
Dec 12, 2024 8.03 8.15 7.89 7.92 7.92 620,500
Dec 11, 2024 8.14 8.24 8.04 8.10 8.10 740,800
Dec 10, 2024 8.08 8.16 7.97 8.15 8.15 885,500
Dec 9, 2024 8.37 8.42 8.04 8.09 8.09 1,282,900
Dec 6, 2024 8.67 8.67 8.41 8.45 8.45 1,139,200
Dec 5, 2024 8.81 8.90 8.58 8.63 8.63 1,083,000
Dec 4, 2024 8.56 8.83 8.47 8.81 8.81 1,748,100
Dec 3, 2024 8.56 8.59 8.40 8.53 8.53 2,156,400
Dec 2, 2024 8.25 8.69 8.20 8.57 8.57 2,117,200
Nov 29, 2024 8.35 8.38 8.13 8.27 8.27 741,100
Nov 27, 2024 8.25 8.37 8.09 8.35 8.35 1,015,600
Nov 26, 2024 8.32 8.34 7.97 8.25 8.25 1,077,100
Nov 25, 2024 8.50 8.53 8.32 8.38 8.38 1,015,900
Nov 22, 2024 8.40 8.43 8.25 8.39 8.39 848,300
Nov 21, 2024 8.40 8.47 8.28 8.32 8.32 796,900
Nov 20, 2024 8.38 8.41 8.24 8.41 8.41 729,200
Nov 19, 2024 8.30 8.46 8.11 8.44 8.44 762,400
Nov 18, 2024 8.43 8.47 8.18 8.33 8.33 1,194,700
Nov 15, 2024 9.00 9.01 8.37 8.47 8.47 1,623,700
Nov 14, 2024 9.06 9.25 8.88 9.00 9.00 1,379,800
Nov 13, 2024 9.27 9.34 9.00 9.03 9.03 1,061,200
Nov 12, 2024 9.25 9.48 9.23 9.25 9.25 1,445,800
Nov 11, 2024 8.79 9.32 8.79 9.20 9.20 2,220,300
Nov 8, 2024 8.15 8.76 7.52 8.73 8.73 1,720,300
Nov 7, 2024 8.54 8.66 8.41 8.61 8.61 2,056,000
Nov 6, 2024 8.40 8.56 8.28 8.50 8.50 2,042,800
Nov 5, 2024 8.35 8.41 8.23 8.25 8.25 1,044,900
Nov 4, 2024 8.45 8.50 8.30 8.41 8.41 1,110,800
Nov 1, 2024 8.52 8.59 8.46 8.49 8.49 923,000
Oct 31, 2024 8.53 8.59 8.44 8.47 8.47 752,400
Oct 30, 2024 8.50 8.66 8.43 8.57 8.57 563,500
Oct 29, 2024 8.48 8.59 8.46 8.55 8.55 605,100
Oct 28, 2024 8.49 8.57 8.43 8.54 8.54 743,500
Oct 25, 2024 8.37 8.43 8.31 8.40 8.40 640,800
Oct 24, 2024 8.33 8.42 8.18 8.31 8.31 653,400
Oct 23, 2024 8.53 8.53 8.16 8.32 8.32 696,200
Oct 22, 2024 8.40 8.53 8.33 8.50 8.50 598,500
Oct 21, 2024 8.68 8.70 8.44 8.47 8.47 796,400
Oct 18, 2024 8.47 8.70 8.32 8.58 8.58 958,900
Oct 17, 2024 8.69 8.70 8.45 8.46 8.46 990,100
Oct 16, 2024 8.90 8.95 8.67 8.70 8.70 824,600
Oct 15, 2024 8.64 8.85 8.56 8.81 8.81 659,200
Oct 14, 2024 8.58 8.68 8.50 8.66 8.66 609,900
Oct 11, 2024 8.50 8.60 8.46 8.57 8.57 720,800
Oct 10, 2024 8.57 8.60 8.43 8.46 8.46 692,600
Oct 9, 2024 8.66 8.73 8.59 8.68 8.68 713,300
Oct 8, 2024 8.49 8.77 8.44 8.66 8.66 892,300
Oct 7, 2024 8.62 8.66 8.39 8.46 8.46 950,500
Oct 4, 2024 8.66 8.70 8.58 8.65 8.65 477,800
Oct 3, 2024 8.53 8.59 8.41 8.55 8.55 776,900
Oct 2, 2024 8.76 8.76 8.55 8.59 8.59 932,000
Oct 1, 2024 8.38 8.94 8.38 8.70 8.70 2,557,400
Sep 30, 2024 8.11 8.34 8.01 8.32 8.32 1,077,100
Sep 27, 2024 8.39 8.39 8.17 8.19 8.19 769,800
Sep 26, 2024 8.43 8.47 8.28 8.35 8.35 1,273,100
Sep 25, 2024 8.42 8.46 8.26 8.34 8.34 933,800
Sep 24, 2024 8.52 8.52 8.31 8.44 8.44 982,400
Sep 23, 2024 8.67 8.72 8.44 8.52 8.52 1,066,900
Sep 20, 2024 8.79 8.82 8.69 8.70 8.70 3,803,200
Sep 19, 2024 8.85 8.86 8.68 8.81 8.81 919,500
Sep 18, 2024 8.83 8.90 8.67 8.71 8.71 932,500
Sep 17, 2024 8.82 8.89 8.73 8.83 8.83 1,009,500
Sep 16, 2024 8.66 8.89 8.61 8.78 8.78 1,668,000
Sep 13, 2024 8.56 8.64 8.50 8.62 8.62 625,800
Sep 12, 2024 8.42 8.48 8.26 8.47 8.47 762,500
Sep 11, 2024 8.30 8.41 8.17 8.36 8.36 707,200
Sep 10, 2024 8.46 8.53 8.31 8.38 8.38 773,400
Sep 9, 2024 8.39 8.60 8.38 8.46 8.46 1,470,200
Sep 6, 2024 8.56 8.58 8.27 8.39 8.39 1,111,800
Sep 5, 2024 8.50 8.50 8.23 8.45 8.45 1,095,500
Sep 4, 2024 8.45 8.59 8.41 8.49 8.49 2,481,300
Sep 3, 2024 8.53 8.61 8.47 8.49 8.49 1,840,200
Aug 30, 2024 8.71 8.72 8.56 8.66 8.66 964,300
Aug 29, 2024 8.63 8.71 8.53 8.67 8.67 936,500
Aug 28, 2024 8.53 8.65 8.47 8.61 8.61 1,328,500
Aug 27, 2024 8.45 8.50 8.34 8.48 8.48 1,355,700
Aug 26, 2024 8.41 8.59 8.33 8.47 8.47 1,143,800
Aug 23, 2024 8.11 8.40 8.04 8.38 8.38 1,836,300
Aug 22, 2024 8.14 8.23 8.03 8.05 8.05 1,247,100
Aug 21, 2024 8.19 8.19 8.09 8.14 8.14 1,581,600
Aug 20, 2024 8.12 8.21 8.05 8.10 8.10 1,290,400
Aug 19, 2024 7.94 8.28 7.94 8.15 8.15 1,553,000
Aug 16, 2024 7.90 8.07 7.84 8.04 8.04 1,774,500
Aug 15, 2024 7.73 7.93 7.73 7.91 7.91 1,710,700
Aug 14, 2024 7.93 7.93 7.66 7.81 7.81 2,055,200
Aug 13, 2024 7.47 7.86 7.47 7.86 7.86 1,294,700
Aug 12, 2024 7.77 7.77 7.09 7.54 7.54 1,821,700
Aug 9, 2024 7.67 8.15 7.49 7.65 7.65 3,528,600
Aug 8, 2024 7.25 7.81 7.25 7.77 7.77 2,634,600
Aug 7, 2024 6.92 6.97 6.70 6.81 6.81 2,042,100
Aug 6, 2024 6.68 6.97 6.59 6.88 6.88 720,800
Aug 5, 2024 6.63 6.86 6.50 6.70 6.70 1,353,300
Aug 2, 2024 7.02 7.09 6.80 6.99 6.99 1,285,300
Aug 1, 2024 7.33 7.39 7.07 7.18 7.18 906,200
Jul 31, 2024 7.38 7.51 7.22 7.33 7.33 1,447,600
Jul 30, 2024 7.38 7.39 7.15 7.22 7.22 974,900
Jul 29, 2024 7.44 7.51 7.30 7.34 7.34 785,300
Jul 26, 2024 7.48 7.54 7.39 7.44 7.44 917,300
Jul 25, 2024 7.41 7.49 7.35 7.38 7.38 971,600
Jul 24, 2024 7.42 7.57 7.36 7.41 7.41 725,200
Jul 23, 2024 7.45 7.67 7.36 7.43 7.43 1,394,000
Jul 22, 2024 7.26 7.49 7.20 7.45 7.45 700,200
Jul 19, 2024 7.26 7.37 7.14 7.24 7.24 936,100
Jul 18, 2024 7.40 7.57 7.26 7.32 7.32 1,146,300
Jul 17, 2024 7.52 7.74 7.38 7.43 7.43 1,170,200
Jul 16, 2024 7.47 7.65 7.40 7.60 7.60 1,192,100
Jul 15, 2024 7.24 7.43 7.06 7.38 7.38 1,001,800
Jul 12, 2024 7.32 7.51 7.17 7.19 7.19 1,276,100
Jul 11, 2024 7.18 7.28 7.02 7.25 7.25 1,112,200
Jul 10, 2024 6.81 7.11 6.70 7.10 7.10 1,220,100
Jul 9, 2024 6.86 6.91 6.76 6.81 6.81 936,000
Jul 8, 2024 6.76 6.88 6.75 6.82 6.82 1,118,300
Jul 5, 2024 6.74 6.74 6.59 6.67 6.67 1,235,300
Jul 3, 2024 6.58 6.76 6.49 6.75 6.75 816,900
Jul 2, 2024 6.42 6.56 6.32 6.54 6.54 974,300
Jul 1, 2024 6.35 6.49 6.32 6.42 6.42 911,700
Jun 28, 2024 6.46 6.47 6.29 6.35 6.35 9,101,800
Jun 27, 2024 6.48 6.48 6.29 6.42 6.42 962,800
Jun 26, 2024 6.47 6.51 6.29 6.47 6.47 1,438,800
Jun 25, 2024 6.56 6.65 6.39 6.50 6.50 1,822,900
Jun 24, 2024 6.71 6.95 6.53 6.55 6.55 1,667,200
Jun 21, 2024 6.76 6.79 6.51 6.65 6.65 1,604,500
Jun 20, 2024 6.67 6.80 6.37 6.75 6.75 2,357,900
Jun 18, 2024 6.75 6.81 6.68 6.72 6.72 1,114,800
Jun 17, 2024 6.85 6.91 6.73 6.75 6.75 1,286,400
Jun 14, 2024 6.93 7.04 6.81 6.89 6.89 854,900
Jun 13, 2024 7.10 7.12 6.95 7.00 7.00 731,500
Jun 12, 2024 7.19 7.25 7.00 7.11 7.11 1,408,200
Jun 11, 2024 6.80 7.19 6.66 7.03 7.03 2,694,700
Jun 10, 2024 6.67 6.85 6.64 6.85 6.85 1,789,700
Jun 7, 2024 6.70 6.80 6.64 6.75 6.75 1,084,500
Jun 6, 2024 6.76 6.89 6.66 6.69 6.69 1,191,900
Jun 5, 2024 6.71 6.82 6.62 6.81 6.81 801,900
Jun 4, 2024 6.62 6.71 6.46 6.68 6.68 1,417,600
Jun 3, 2024 6.75 6.75 6.55 6.61 6.61 1,118,500
May 31, 2024 6.65 6.79 6.51 6.68 6.68 1,348,500
May 30, 2024 6.85 6.91 6.73 6.78 6.78 1,720,100
May 29, 2024 6.62 6.82 6.59 6.78 6.78 2,012,800
May 28, 2024 6.53 6.90 6.53 6.79 6.79 2,609,200
May 24, 2024 6.53 6.55 6.44 6.45 6.45 948,000
May 23, 2024 6.70 6.70 6.42 6.44 6.44 1,115,600
May 22, 2024 6.68 6.70 6.55 6.65 6.65 861,600
May 21, 2024 6.67 6.78 6.64 6.69 6.69 1,210,700
May 20, 2024 6.75 6.81 6.61 6.73 6.73 1,582,000
May 17, 2024 6.73 6.83 6.58 6.82 6.82 1,093,600
May 16, 2024 6.82 6.84 6.63 6.75 6.75 1,056,900
May 15, 2024 6.85 6.98 6.82 6.87 6.87 1,080,300
May 14, 2024 6.72 6.87 6.68 6.85 6.85 1,649,800
May 13, 2024 6.66 6.74 6.50 6.71 6.71 1,147,400
May 10, 2024 6.50 6.75 6.49 6.66 6.66 1,142,200
May 9, 2024 6.66 6.68 6.44 6.47 6.47 809,100
May 8, 2024 6.49 6.73 6.48 6.59 6.59 904,300
May 7, 2024 6.68 6.71 6.48 6.51 6.51 1,312,500
May 6, 2024 6.82 6.84 6.55 6.65 6.65 1,788,900
May 3, 2024 6.25 6.90 5.81 6.76 6.76 3,851,000
May 2, 2024 6.20 6.35 6.08 6.21 6.21 2,165,800
May 1, 2024 6.02 6.19 5.99 6.12 6.12 1,245,900
Apr 30, 2024 5.89 6.10 5.82 6.05 6.05 1,965,900
Apr 29, 2024 5.86 5.97 5.82 5.94 5.94 1,265,300
Apr 26, 2024 5.90 5.97 5.84 5.87 5.87 959,100
Apr 25, 2024 5.97 5.97 5.59 5.90 5.90 3,428,200
Apr 24, 2024 5.76 6.11 5.56 6.05 6.05 3,066,500
Apr 23, 2024 5.41 5.48 5.36 5.40 5.40 1,382,000
Apr 22, 2024 5.41 5.43 5.18 5.37 5.37 1,847,600
Apr 19, 2024 5.33 5.43 5.33 5.42 5.42 1,058,300
Apr 18, 2024 5.46 5.47 5.34 5.36 5.36 843,300
Apr 17, 2024 5.52 5.52 5.37 5.46 5.46 1,220,500
Apr 16, 2024 5.48 5.54 5.38 5.45 5.45 1,203,900
Apr 15, 2024 5.50 5.67 5.47 5.54 5.54 1,118,000
Apr 12, 2024 5.68 5.81 5.42 5.52 5.52 2,184,800
Apr 11, 2024 5.72 5.81 5.65 5.69 5.69 1,275,200
Apr 10, 2024 5.70 5.92 5.61 5.70 5.70 1,777,000
Apr 9, 2024 6.00 6.03 5.72 5.73 5.73 2,314,500
Apr 8, 2024 6.16 6.33 5.96 6.00 6.00 1,377,200
Apr 5, 2024 5.95 6.20 5.93 6.12 6.12 1,989,000
Apr 4, 2024 6.10 6.21 5.94 5.96 5.96 1,230,900
Apr 3, 2024 5.75 6.12 5.67 6.02 6.02 1,823,300
Apr 2, 2024 5.99 6.00 5.78 5.81 5.81 1,221,500
Apr 1, 2024 6.07 6.13 5.90 6.05 6.05 1,186,400
Mar 28, 2024 6.14 6.21 5.97 6.06 6.06 2,883,500
Mar 27, 2024 5.86 6.14 5.71 6.12 6.12 1,913,500
Mar 26, 2024 5.98 6.00 5.81 5.85 5.85 1,895,600
Mar 25, 2024 6.07 6.09 5.90 5.91 5.91 889,100
Mar 22, 2024 6.29 6.29 6.01 6.07 6.07 2,228,500
Mar 21, 2024 6.32 6.33 6.19 6.29 6.29 1,029,800
Mar 20, 2024 6.31 6.32 5.97 6.08 6.08 1,388,800
Mar 19, 2024 5.90 6.46 5.78 6.34 6.34 3,211,800
Mar 18, 2024 5.52 5.91 5.48 5.91 5.91 2,002,900
Mar 15, 2024 5.36 5.52 5.35 5.50 5.50 2,240,200
Mar 14, 2024 5.37 5.40 5.25 5.39 5.39 1,059,100
Mar 13, 2024 5.32 5.47 5.26 5.40 5.40 867,800
Mar 12, 2024 5.40 5.48 5.28 5.31 5.31 1,073,000
Mar 11, 2024 5.39 5.49 5.36 5.38 5.38 967,500
Mar 8, 2024 5.29 5.52 5.29 5.39 5.39 1,112,000
Mar 7, 2024 5.32 5.37 5.25 5.31 5.31 929,400
Mar 6, 2024 5.34 5.39 5.21 5.31 5.31 1,135,000
Mar 5, 2024 5.40 5.45 5.32 5.34 5.34 936,100
Mar 4, 2024 5.43 5.51 5.30 5.40 5.40 1,627,200
Mar 1, 2024 6.12 6.15 5.01 5.47 5.47 5,953,200
Feb 29, 2024 5.55 5.62 5.36 5.52 5.52 3,380,900
Feb 28, 2024 5.63 5.66 5.48 5.52 5.52 1,800,700
Feb 27, 2024 5.71 5.81 5.36 5.71 5.71 2,153,400
Feb 26, 2024 5.84 5.92 5.66 5.82 5.82 1,440,400
Feb 23, 2024 5.70 5.81 5.61 5.80 5.80 688,500
Feb 22, 2024 5.80 5.91 5.67 5.69 5.69 945,300
Feb 21, 2024 5.74 5.84 5.65 5.73 5.73 832,700
Feb 20, 2024 5.81 5.87 5.75 5.78 5.78 1,221,000
Feb 16, 2024 5.82 5.93 5.74 5.90 5.90 1,154,300
Feb 15, 2024 5.88 6.09 5.87 5.89 5.89 1,397,800
Feb 14, 2024 5.71 5.87 5.67 5.82 5.82 991,500
Feb 13, 2024 5.63 5.77 5.42 5.60 5.60 1,316,800
Feb 12, 2024 5.54 5.87 5.53 5.85 5.85 1,896,600
Feb 9, 2024 5.47 5.57 5.41 5.57 5.57 966,400
Feb 8, 2024 5.30 5.51 5.29 5.46 5.46 972,600
Feb 7, 2024 5.60 5.60 5.35 5.36 5.36 969,900
Feb 6, 2024 5.50 5.66 5.48 5.60 5.60 914,300
Feb 5, 2024 5.45 5.57 5.43 5.52 5.52 915,500
Feb 2, 2024 5.41 5.57 5.28 5.52 5.52 1,028,300
Feb 1, 2024 5.50 5.53 5.24 5.51 5.51 1,330,200
Jan 31, 2024 5.48 5.62 5.34 5.35 5.35 1,316,500
Jan 30, 2024 5.76 5.76 5.29 5.51 5.51 2,038,800
Jan 29, 2024 5.64 5.80 5.57 5.76 5.76 1,848,000
Jan 26, 2024 5.53 5.54 5.39 5.49 5.49 666,000
Jan 25, 2024 5.51 5.55 5.42 5.47 5.47 1,226,900
Jan 24, 2024 5.53 5.55 5.34 5.43 5.43 996,500
Jan 23, 2024 5.55 5.57 5.42 5.48 5.48 909,300
Jan 22, 2024 5.56 5.56 5.32 5.47 5.47 1,344,700
Jan 19, 2024 5.30 5.41 5.24 5.40 5.40 1,197,100
Jan 18, 2024 5.23 5.33 5.19 5.31 5.31 1,723,900
Jan 17, 2024 5.30 5.35 5.20 5.24 5.24 1,119,100
Jan 16, 2024 5.35 5.36 5.24 5.35 5.35 1,181,800
Jan 12, 2024 5.54 5.59 5.38 5.40 5.40 1,341,100
Jan 11, 2024 5.48 5.50 5.37 5.45 5.45 1,869,400

Related Tickers

OPTN OptiNose, Inc.
5.30
-6.45%
 
RDY Dr. Reddy's Laboratories Limited
15.42
-2.47%
 
HLN Haleon plc
9.10
-4.11%
 
BHC Bausch Health Companies Inc.
7.88
+0.64%
 
COLL Collegium Pharmaceutical, Inc.
32.91
-1.29%
 
ANIP ANI Pharmaceuticals, Inc.
55.04
+1.62%
 
ORGO Organogenesis Holdings Inc.
3.0100
-3.83%
 
HCM HUTCHMED (China) Limited
15.03
-1.31%
 
ASRT Assertio Holdings, Inc.
0.8364
+0.69%
 
ELAN Elanco Animal Health Incorporated
11.43
-1.04%